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 |
| May 31, 2016 | $26.71 | $27.10 | $26.45 | $26.89 | 210 172 |
| May 27, 2016 | $26.20 | $26.93 | $25.88 | $26.66 | 238 433 |
| May 26, 2016 | $28.23 | $28.23 | $26.05 | $26.13 | 208 701 |
| May 25, 2016 | $27.01 | $28.24 | $26.71 | $28.21 | 346 913 |
| May 24, 2016 | $26.36 | $27.00 | $26.16 | $26.88 | 242 835 |
| May 23, 2016 | $26.19 | $26.63 | $25.96 | $26.21 | 151 768 |
| May 20, 2016 | $25.50 | $26.69 | $25.23 | $26.56 | 151 684 |
| May 19, 2016 | $26.21 | $26.56 | $25.18 | $25.35 | 198 320 |
| May 18, 2016 | $25.54 | $26.37 | $25.54 | $26.37 | 175 816 |
| May 17, 2016 | $26.36 | $26.75 | $25.67 | $25.76 | 152 897 |
| May 16, 2016 | $25.88 | $26.54 | $25.03 | $26.31 | 238 831 |
| May 13, 2016 | $25.81 | $26.64 | $25.81 | $26.02 | 126 524 |
| May 12, 2016 | $26.98 | $27.63 | $25.84 | $25.94 | 484 539 |
| May 11, 2016 | $25.11 | $27.26 | $25.10 | $26.90 | 677 964 |
| May 10, 2016 | $25.38 | $25.58 | $23.98 | $24.11 | 720 317 |
| May 09, 2016 | $26.92 | $27.14 | $25.74 | $26.16 | 182 279 |
| May 06, 2016 | $26.43 | $27.14 | $26.39 | $27.06 | 180 013 |
| May 05, 2016 | $26.95 | $27.62 | $26.41 | $26.54 | 137 808 |
| May 04, 2016 | $26.81 | $27.97 | $26.50 | $26.67 | 164 294 |
| May 03, 2016 | $27.06 | $28.08 | $26.36 | $27.07 | 236 228 |
| May 02, 2016 | $28.37 | $28.52 | $27.33 | $27.45 | 185 340 |
| Apr 29, 2016 | $27.94 | $28.55 | $27.58 | $28.15 | 323 301 |
| Apr 28, 2016 | $28.44 | $28.81 | $27.89 | $27.95 | 204 388 |
| Apr 27, 2016 | $27.24 | $29.01 | $27.24 | $28.78 | 326 510 |
| Apr 26, 2016 | $27.14 | $27.66 | $26.68 | $27.30 | 175 311 |
