NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.48
+0.390 (+0.93%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.02 | Tuesday, 23rd Apr 2024 ECPG stock ended at $42.48. This is 0.93% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.88% from a day low at $42.13 to a day high of $42.92. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $49.59 | $50.61 | $49.30 | $50.46 | 93 128 |
| Aug 10, 2023 | $50.21 | $50.88 | $49.63 | $49.79 | 111 002 |
| Aug 09, 2023 | $50.99 | $51.03 | $49.77 | $49.82 | 124 808 |
| Aug 08, 2023 | $50.87 | $51.48 | $50.51 | $50.90 | 197 903 |
| Aug 07, 2023 | $50.48 | $51.65 | $50.48 | $51.51 | 142 518 |
| Aug 04, 2023 | $49.77 | $51.32 | $49.15 | $50.51 | 207 311 |
| Aug 03, 2023 | $47.30 | $50.40 | $46.45 | $49.91 | 337 250 |
| Aug 02, 2023 | $52.32 | $52.57 | $50.74 | $51.39 | 248 138 |
| Aug 01, 2023 | $53.29 | $53.84 | $52.74 | $52.90 | 129 955 |
| Jul 31, 2023 | $52.86 | $53.88 | $52.86 | $53.50 | 90 845 |
| Jul 28, 2023 | $53.38 | $54.39 | $52.69 | $52.70 | 112 212 |
| Jul 27, 2023 | $54.40 | $54.73 | $52.57 | $53.07 | 220 779 |
| Jul 26, 2023 | $53.72 | $54.71 | $53.64 | $54.19 | 116 539 |
| Jul 25, 2023 | $53.69 | $54.31 | $52.80 | $53.53 | 103 181 |
| Jul 24, 2023 | $52.70 | $54.13 | $52.70 | $53.78 | 114 265 |
| Jul 21, 2023 | $53.20 | $53.39 | $52.61 | $52.73 | 113 096 |
| Jul 20, 2023 | $53.41 | $53.42 | $52.50 | $52.85 | 119 561 |
| Jul 19, 2023 | $53.28 | $53.82 | $52.89 | $53.38 | 96 018 |
| Jul 18, 2023 | $52.19 | $53.38 | $52.19 | $53.16 | 131 012 |
| Jul 17, 2023 | $51.65 | $52.72 | $51.50 | $52.13 | 101 267 |
| Jul 14, 2023 | $51.69 | $51.87 | $51.26 | $51.83 | 96 332 |
| Jul 13, 2023 | $50.99 | $51.69 | $50.83 | $51.51 | 121 398 |
| Jul 12, 2023 | $50.34 | $51.17 | $50.29 | $50.88 | 100 722 |
| Jul 11, 2023 | $50.32 | $50.50 | $49.38 | $49.53 | 91 859 |
| Jul 10, 2023 | $49.70 | $50.27 | $49.64 | $49.97 | 179 964 |
