Encore Capital Group Inc (ECPG) Historical Stock Data

41.02 ↓0.15 (-0.36%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ECPG is down -0.21% a day on average. There have been 14 days where Encore Capital Group Inc closed green and 16 days where ECPG closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1740.3641.17↑$0.81 (2.01%)40.2241.40105.48K
2024-06-1440.4840.48↑$0.00 (0.00%)40.0740.88131.49K
2024-06-1341.8441.16↓$0.68 (-1.63%)40.6041.8499.87K
2024-06-1242.6841.96↓$0.72 (-1.69%)41.7943.4267.51K
2024-06-1141.0741.48↑$0.41 (1.00%)40.6841.5987.27K
2024-06-1042.2441.58↓$0.66 (-1.56%)41.4442.5994.01K
2024-06-0742.1042.85↑$0.75 (1.78%)42.0042.86111.86K
2024-06-0643.8242.61↓$1.21 (-2.76%)42.4843.84147.96K
2024-06-0544.1544.10↓$0.05 (-0.11%)43.9744.6867.11K
2024-06-0443.4144.18↑$0.77 (1.77%)42.9844.4292.32K
2024-06-0344.6643.81↓$0.85 (-1.90%)43.3744.6675.93K
2024-05-3143.9044.24↑$0.34 (0.77%)43.6944.5396.57K
2024-05-3043.5443.80↑$0.26 (0.60%)43.3844.3484.58K
2024-05-2943.4843.38↓$0.10 (-0.23%)43.1243.9678.75K
2024-05-2843.9444.32↑$0.38 (0.86%)43.9344.91109.96K
2024-05-2444.2343.74↓$0.49 (-1.11%)43.2544.2398.54K
2024-05-2344.5343.64↓$0.89 (-2.00%)43.1945.04144.65K
2024-05-2243.9944.49↑$0.50 (1.14%)43.6644.85188.87K
2024-05-2144.6044.13↓$0.47 (-1.05%)44.0544.6955.93K
2024-05-2047.0044.80↓$2.20 (-4.68%)44.7147.6685.16K
2024-05-1746.8146.99↑$0.18 (0.38%)46.2647.08169.50K
2024-05-1646.5246.60↑$0.08 (0.17%)46.3247.09102.78K
2024-05-1547.3346.72↓$0.61 (-1.29%)46.4947.3387.56K
2024-05-1447.8546.72↓$1.13 (-2.36%)46.5748.83126.51K
2024-05-1347.5847.31↓$0.27 (-0.57%)46.9848.0091.55K
2024-05-1047.7147.11↓$0.60 (-1.26%)46.5448.00149.47K
2024-05-0945.1048.10↑$3.00 (6.65%)44.6748.76397.17K
2024-05-0842.5943.24↑$0.65 (1.53%)42.5243.89140.61K
2024-05-0743.5242.97↓$0.55 (-1.26%)42.8544.17262.88K
2024-05-0643.0543.32↑$0.27 (0.63%)43.0543.73250.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$ECPG hows short doing? Keep short pls
we need your money.

0 Like Report
iburnmoney

$ECPG so tired of this pos let's fly already

0 Like Report
SayMyName

$ECPG Dumping started...
Get out while you can...

0 Like Report