Encore Capital Group Inc (ECPG) Historical Stock Data
42.46 ↑0.67 (1.62%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECPG is down -0.27% a day on average. There have been 16 days where Encore Capital Group Inc closed green and 14 days where ECPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 41.23 | 41.78 | ↑$0.55 (1.33%) | 40.85 | 42.53 | 127.77K |
| 2024-04-30 | 41.70 | 41.09 | ↓$0.61 (-1.46%) | 40.89 | 41.82 | 104.90K |
| 2024-04-29 | 41.94 | 42.06 | ↑$0.12 (0.29%) | 41.94 | 42.89 | 296.27K |
| 2024-04-26 | 41.68 | 41.63 | ↓$0.05 (-0.12%) | 41.16 | 42.11 | 163.35K |
| 2024-04-25 | 42.79 | 41.76 | ↓$1.03 (-2.41%) | 41.63 | 43.13 | 141.22K |
| 2024-04-24 | 42.18 | 43.05 | ↑$0.87 (2.06%) | 42.05 | 43.23 | 106.89K |
| 2024-04-23 | 42.13 | 42.48 | ↑$0.35 (0.83%) | 42.13 | 42.92 | 101.29K |
| 2024-04-22 | 42.78 | 42.09 | ↓$0.69 (-1.61%) | 42.01 | 43.18 | 101.76K |
| 2024-04-19 | 41.71 | 42.70 | ↑$0.99 (2.37%) | 41.71 | 43.18 | 207.30K |
| 2024-04-18 | 41.51 | 41.64 | ↑$0.13 (0.31%) | 41.13 | 42.02 | 301.68K |
| 2024-04-17 | 40.74 | 41.22 | ↑$0.48 (1.18%) | 40.74 | 44.61 | 249.50K |
| 2024-04-16 | 41.81 | 40.54 | ↓$1.27 (-3.04%) | 40.42 | 41.81 | 304.54K |
| 2024-04-15 | 42.90 | 41.94 | ↓$0.96 (-2.24%) | 41.64 | 43.17 | 196.11K |
| 2024-04-12 | 43.19 | 42.82 | ↓$0.37 (-0.86%) | 42.63 | 43.50 | 130.68K |
| 2024-04-11 | 44.12 | 43.65 | ↓$0.47 (-1.07%) | 43.64 | 44.69 | 186.31K |
| 2024-04-10 | 44.00 | 44.07 | ↑$0.07 (0.16%) | 43.61 | 44.44 | 127.02K |
| 2024-04-09 | 44.85 | 45.33 | ↑$0.48 (1.07%) | 44.44 | 45.37 | 109.48K |
| 2024-04-08 | 43.60 | 44.48 | ↑$0.88 (2.02%) | 43.50 | 44.58 | 88.58K |
| 2024-04-05 | 43.13 | 43.55 | ↑$0.42 (0.97%) | 42.82 | 43.58 | 127.34K |
| 2024-04-04 | 43.94 | 43.33 | ↓$0.61 (-1.39%) | 43.07 | 44.29 | 94.09K |
| 2024-04-03 | 43.38 | 43.40 | ↑$0.02 (0.05%) | 43.24 | 44.02 | 148.07K |
| 2024-04-02 | 43.22 | 43.71 | ↑$0.49 (1.13%) | 42.41 | 43.83 | 212.74K |
| 2024-04-01 | 45.71 | 43.52 | ↓$2.19 (-4.79%) | 43.02 | 45.71 | 253.02K |
| 2024-03-28 | 46.28 | 45.61 | ↓$0.67 (-1.45%) | 45.43 | 46.62 | 370.73K |
| 2024-03-27 | 45.53 | 46.06 | ↑$0.53 (1.16%) | 45.13 | 46.08 | 435.77K |
| 2024-03-26 | 45.72 | 44.99 | ↓$0.73 (-1.60%) | 44.70 | 46.03 | 331.49K |
| 2024-03-25 | 46.74 | 45.46 | ↓$1.28 (-2.74%) | 45.46 | 47.02 | 144.10K |
| 2024-03-22 | 47.75 | 46.61 | ↓$1.14 (-2.39%) | 46.50 | 47.93 | 126.85K |
| 2024-03-21 | 46.89 | 47.48 | ↑$0.59 (1.26%) | 46.52 | 47.62 | 230.13K |
| 2024-03-20 | 45.16 | 46.43 | ↑$1.27 (2.81%) | 45.03 | 46.83 | 127.70K |
Create an account or log in to view more rows.
$ECPG Dumping started...
Get out while you can...
$ECPG Holding.
$ECPG I do it for the thrills!
$ECPG Free money indeed??
$ECPG Free money indeed??
$ECPG gap it slap it ask it !
$ECPG YALL READY????????
$ECPG very nice
$ECPG looks like a loading
$ECPG If options never existed
what do you think this stock would be trading at?