NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.63
-0.130 (-0.311%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $46.62 | Friday, 26th Apr 2024 ECPG stock ended at $41.63. This is 0.311% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $41.17 to a day high of $42.11. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $25.10 | $25.95 | $24.92 | $25.38 | 348 323 |
| Apr 11, 2016 | $25.21 | $25.94 | $25.02 | $25.17 | 187 229 |
| Apr 08, 2016 | $24.95 | $25.50 | $24.51 | $25.04 | 312 086 |
| Apr 07, 2016 | $25.16 | $25.63 | $24.50 | $24.59 | 229 259 |
| Apr 06, 2016 | $24.80 | $25.52 | $24.77 | $25.51 | 140 740 |
| Apr 05, 2016 | $24.58 | $25.19 | $24.28 | $24.77 | 261 163 |
| Apr 04, 2016 | $24.78 | $25.25 | $24.27 | $24.82 | 113 183 |
| Apr 01, 2016 | $25.37 | $25.69 | $24.57 | $24.70 | 249 675 |
| Mar 31, 2016 | $24.41 | $26.08 | $24.41 | $25.74 | 270 762 |
| Mar 30, 2016 | $25.12 | $25.90 | $24.37 | $24.59 | 166 957 |
| Mar 29, 2016 | $24.29 | $25.16 | $23.75 | $24.99 | 175 000 |
| Mar 28, 2016 | $24.28 | $24.80 | $23.43 | $24.54 | 231 800 |
| Mar 24, 2016 | $24.41 | $25.11 | $23.65 | $24.19 | 284 600 |
| Mar 23, 2016 | $25.36 | $26.09 | $24.28 | $24.53 | 275 800 |
| Mar 22, 2016 | $25.95 | $27.02 | $25.23 | $25.28 | 273 400 |
| Mar 21, 2016 | $26.02 | $26.40 | $25.59 | $25.95 | 274 100 |
| Mar 18, 2016 | $26.29 | $27.57 | $26.12 | $26.20 | 278 000 |
| Mar 17, 2016 | $25.60 | $26.41 | $25.36 | $26.12 | 386 300 |
| Mar 16, 2016 | $25.59 | $26.19 | $25.10 | $25.68 | 200 700 |
| Mar 15, 2016 | $26.20 | $26.56 | $25.11 | $25.70 | 386 700 |
| Mar 14, 2016 | $26.53 | $27.04 | $26.06 | $26.58 | 337 600 |
| Mar 11, 2016 | $27.04 | $27.51 | $26.54 | $26.55 | 351 600 |
| Mar 10, 2016 | $26.66 | $26.98 | $26.40 | $26.70 | 297 800 |
| Mar 09, 2016 | $26.73 | $27.61 | $26.44 | $26.57 | 345 200 |
| Mar 08, 2016 | $27.99 | $27.99 | $25.65 | $26.51 | 857 800 |
