NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.09
-0.97 (-2.31%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.71 | Tuesday, 30th Apr 2024 ECPG stock ended at $41.09. This is 2.31% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $40.89 to a day high of $41.82. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $21.94 | $22.98 | $21.78 | $22.92 | 386 500 |
| Jan 28, 2016 | $22.43 | $22.76 | $20.68 | $21.78 | 294 700 |
| Jan 27, 2016 | $22.51 | $23.00 | $21.99 | $22.20 | 453 400 |
| Jan 26, 2016 | $21.25 | $22.74 | $21.18 | $22.71 | 579 600 |
| Jan 25, 2016 | $21.17 | $21.63 | $20.95 | $21.23 | 574 100 |
| Jan 22, 2016 | $20.89 | $21.69 | $20.88 | $21.39 | 405 300 |
| Jan 21, 2016 | $19.65 | $22.08 | $19.54 | $20.50 | 1 283 300 |
| Jan 20, 2016 | $16.18 | $19.71 | $16.10 | $19.66 | 1 138 500 |
| Jan 19, 2016 | $17.12 | $17.31 | $16.09 | $16.60 | 715 300 |
| Jan 15, 2016 | $17.75 | $18.63 | $16.74 | $16.94 | 662 400 |
| Jan 14, 2016 | $18.15 | $18.70 | $17.38 | $18.18 | 1 399 200 |
| Jan 13, 2016 | $20.59 | $21.00 | $17.85 | $17.85 | 1 430 800 |
| Jan 12, 2016 | $23.37 | $23.37 | $20.20 | $20.31 | 917 000 |
| Jan 11, 2016 | $24.25 | $24.35 | $22.70 | $23.23 | 881 800 |
| Jan 08, 2016 | $25.42 | $26.07 | $24.06 | $24.07 | 402 500 |
| Jan 07, 2016 | $26.51 | $26.91 | $25.42 | $25.44 | 514 000 |
| Jan 06, 2016 | $27.76 | $28.03 | $26.99 | $27.01 | 267 200 |
| Jan 05, 2016 | $29.18 | $29.44 | $28.01 | $28.06 | 199 500 |
