NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$46.06
+1.07 (+2.38%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.71 | $50.83 | Wednesday, 27th Mar 2024 ECPG stock ended at $46.06. This is 2.38% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.77% from a day low at $45.28 to a day high of $46.08. |
90 days | $44.71 | $54.55 | |
52 weeks | $34.74 | $54.73 |
Historical Encore Capital Group Inc prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $49.46 | $49.46 | $48.57 | $48.96 | 82 409 |
2023-06-08 | $48.96 | $49.44 | $48.53 | $49.40 | 125 332 |
2023-06-07 | $48.00 | $49.45 | $47.62 | $49.23 | 201 354 |
2023-06-06 | $45.77 | $47.62 | $45.17 | $47.56 | 160 211 |
2023-06-05 | $46.40 | $46.40 | $44.94 | $45.85 | 167 754 |
2023-06-02 | $43.77 | $46.68 | $43.48 | $46.61 | 298 424 |
2023-06-01 | $43.09 | $43.67 | $42.84 | $43.33 | 180 119 |
2023-05-31 | $44.60 | $44.80 | $43.03 | $43.07 | 317 119 |
2023-05-30 | $45.86 | $46.44 | $44.78 | $44.80 | 212 060 |
2023-05-26 | $46.52 | $46.91 | $46.09 | $46.48 | 111 512 |
2023-05-25 | $46.23 | $47.26 | $45.75 | $46.73 | 255 406 |
2023-05-24 | $46.37 | $46.62 | $45.74 | $46.42 | 138 393 |
2023-05-23 | $45.81 | $47.03 | $45.78 | $46.62 | 263 781 |
2023-05-22 | $46.43 | $46.43 | $45.75 | $45.91 | 122 171 |
2023-05-19 | $47.34 | $47.34 | $45.76 | $46.06 | 133 892 |
2023-05-18 | $46.33 | $46.96 | $46.12 | $46.90 | 144 644 |
2023-05-17 | $45.10 | $46.26 | $44.31 | $46.18 | 205 893 |
2023-05-16 | $45.44 | $45.44 | $44.27 | $44.86 | 134 080 |
2023-05-15 | $44.45 | $45.70 | $44.30 | $45.65 | 137 756 |
2023-05-12 | $45.40 | $45.40 | $44.03 | $44.21 | 213 512 |
2023-05-11 | $45.75 | $45.75 | $45.05 | $45.25 | 137 223 |
2023-05-10 | $46.20 | $47.69 | $45.23 | $45.84 | 272 894 |
2023-05-09 | $47.35 | $47.35 | $44.49 | $45.58 | 412 798 |
2023-05-08 | $48.62 | $48.63 | $46.76 | $47.49 | 192 049 |
2023-05-05 | $47.58 | $48.99 | $47.48 | $48.57 | 215 561 |