NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$48.10
+4.86 (+11.24%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $48.76 | Thursday, 9th May 2024 ECPG stock ended at $48.10. This is 11.24% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.10% from a day low at $45.10 to a day high of $48.76. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2016 | $21.08 | $21.20 | $20.47 | $20.51 | 634 100 |
| Aug 09, 2016 | $21.60 | $21.63 | $20.64 | $21.01 | 380 200 |
| Aug 08, 2016 | $20.32 | $21.80 | $20.32 | $21.16 | 801 200 |
| Aug 05, 2016 | $25.12 | $25.13 | $20.36 | $20.52 | 3 017 400 |
| Aug 04, 2016 | $24.49 | $24.92 | $24.17 | $24.68 | 345 500 |
| Aug 03, 2016 | $23.86 | $24.58 | $23.78 | $24.52 | 173 400 |
| Aug 02, 2016 | $24.12 | $24.47 | $23.35 | $23.81 | 197 300 |
| Aug 01, 2016 | $24.36 | $24.68 | $24.05 | $24.20 | 227 300 |
| Jul 29, 2016 | $23.98 | $24.52 | $23.62 | $24.41 | 217 500 |
| Jul 28, 2016 | $25.12 | $25.30 | $23.96 | $24.04 | 561 700 |
| Jul 27, 2016 | $23.94 | $24.90 | $23.94 | $24.90 | 287 400 |
| Jul 26, 2016 | $23.72 | $23.97 | $23.60 | $23.88 | 299 500 |
| Jul 25, 2016 | $24.20 | $24.21 | $23.55 | $23.77 | 161 100 |
| Jul 22, 2016 | $24.65 | $24.65 | $24.09 | $24.18 | 180 900 |
| Jul 21, 2016 | $24.64 | $24.99 | $24.35 | $24.46 | 194 100 |
| Jul 20, 2016 | $24.72 | $24.95 | $24.40 | $24.56 | 271 100 |
| Jul 19, 2016 | $24.93 | $25.07 | $24.58 | $24.69 | 81 600 |
| Jul 18, 2016 | $25.00 | $25.09 | $24.91 | $24.99 | 165 600 |
| Jul 15, 2016 | $25.09 | $25.52 | $24.60 | $24.97 | 175 900 |
| Jul 14, 2016 | $25.29 | $25.29 | $24.82 | $25.01 | 138 400 |
| Jul 13, 2016 | $24.93 | $25.07 | $24.48 | $24.91 | 126 400 |
| Jul 12, 2016 | $24.04 | $25.04 | $23.80 | $24.80 | 328 100 |
| Jul 11, 2016 | $23.40 | $23.97 | $23.27 | $23.77 | 182 200 |
| Jul 08, 2016 | $23.00 | $23.66 | $23.00 | $23.39 | 264 700 |
| Jul 07, 2016 | $22.08 | $22.98 | $22.08 | $22.58 | 273 200 |
