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 |
| Jul 06, 2016 | $21.80 | $22.42 | $21.30 | $22.05 | 236 400 |
| Jul 05, 2016 | $23.46 | $23.60 | $21.64 | $21.92 | 404 100 |
| Jul 01, 2016 | $23.44 | $24.17 | $23.18 | $23.44 | 206 200 |
| Jun 30, 2016 | $22.76 | $23.55 | $22.27 | $23.53 | 197 000 |
| Jun 29, 2016 | $22.53 | $22.96 | $22.31 | $22.78 | 249 000 |
| Jun 28, 2016 | $21.96 | $22.56 | $21.71 | $22.40 | 309 500 |
| Jun 27, 2016 | $22.94 | $22.94 | $21.45 | $21.58 | 786 400 |
| Jun 24, 2016 | $23.42 | $23.96 | $22.35 | $23.25 | 395 500 |
| Jun 23, 2016 | $24.14 | $24.61 | $24.09 | $24.47 | 125 200 |
| Jun 22, 2016 | $24.12 | $24.48 | $23.70 | $23.82 | 138 200 |
| Jun 21, 2016 | $24.31 | $24.46 | $23.53 | $24.16 | 183 000 |
| Jun 20, 2016 | $24.76 | $25.00 | $24.15 | $24.27 | 144 000 |
| Jun 17, 2016 | $23.63 | $24.71 | $23.63 | $24.40 | 331 000 |
| Jun 16, 2016 | $23.39 | $23.70 | $22.82 | $23.55 | 286 042 |
| Jun 15, 2016 | $22.89 | $23.96 | $22.82 | $23.50 | 228 654 |
| Jun 14, 2016 | $23.09 | $23.55 | $22.59 | $22.76 | 343 226 |
| Jun 13, 2016 | $22.88 | $23.50 | $22.75 | $23.14 | 208 022 |
| Jun 10, 2016 | $23.47 | $23.50 | $22.86 | $23.01 | 580 356 |
| Jun 09, 2016 | $24.81 | $25.02 | $23.84 | $23.90 | 416 849 |
| Jun 08, 2016 | $26.02 | $26.14 | $25.06 | $25.17 | 369 527 |
| Jun 07, 2016 | $27.00 | $27.47 | $25.85 | $25.87 | 260 055 |
| Jun 06, 2016 | $26.33 | $27.40 | $26.30 | $27.20 | 177 042 |
| Jun 03, 2016 | $26.68 | $26.68 | $25.85 | $26.28 | 140 327 |
| Jun 02, 2016 | $26.13 | $26.99 | $26.13 | $26.98 | 149 173 |
| Jun 01, 2016 | $26.92 | $26.92 | $25.92 | $26.33 | 218 949 |
