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 |
| Mar 07, 2016 | $26.75 | $28.35 | $26.01 | $28.35 | 400 200 |
| Mar 04, 2016 | $26.09 | $27.03 | $25.97 | $26.98 | 353 500 |
| Mar 03, 2016 | $24.92 | $26.29 | $24.44 | $26.02 | 651 800 |
| Mar 02, 2016 | $23.80 | $24.29 | $23.75 | $24.19 | 288 100 |
| Mar 01, 2016 | $23.50 | $23.81 | $22.90 | $23.80 | 236 700 |
| Feb 29, 2016 | $21.76 | $23.38 | $21.76 | $23.25 | 511 600 |
| Feb 26, 2016 | $21.85 | $22.04 | $20.79 | $21.60 | 600 400 |
| Feb 25, 2016 | $20.08 | $21.91 | $18.70 | $21.68 | 817 400 |
| Feb 24, 2016 | $20.16 | $20.60 | $19.28 | $20.29 | 618 900 |
| Feb 23, 2016 | $21.63 | $22.22 | $20.44 | $20.57 | 357 500 |
| Feb 22, 2016 | $22.37 | $22.57 | $21.48 | $21.73 | 339 000 |
| Feb 19, 2016 | $21.93 | $22.27 | $21.61 | $22.07 | 432 900 |
| Feb 18, 2016 | $22.72 | $22.72 | $21.55 | $22.07 | 189 500 |
| Feb 17, 2016 | $21.57 | $22.64 | $21.45 | $22.62 | 226 600 |
| Feb 16, 2016 | $21.22 | $21.80 | $21.00 | $21.44 | 305 300 |
| Feb 12, 2016 | $20.22 | $20.91 | $19.83 | $20.85 | 202 800 |
| Feb 11, 2016 | $20.04 | $20.12 | $18.32 | $19.88 | 276 400 |
| Feb 10, 2016 | $20.04 | $21.06 | $19.33 | $20.53 | 312 500 |
| Feb 09, 2016 | $19.14 | $20.18 | $17.94 | $19.91 | 184 100 |
| Feb 08, 2016 | $20.51 | $20.67 | $18.94 | $19.48 | 372 000 |
| Feb 05, 2016 | $21.14 | $21.27 | $20.49 | $20.75 | 173 100 |
| Feb 04, 2016 | $20.47 | $21.35 | $19.13 | $21.22 | 204 700 |
| Feb 03, 2016 | $20.73 | $20.78 | $19.05 | $20.53 | 307 000 |
| Feb 02, 2016 | $20.97 | $21.35 | $20.09 | $20.59 | 313 400 |
| Feb 01, 2016 | $22.68 | $22.73 | $20.99 | $21.24 | 297 000 |
