Encore Capital Group Inc (ECPG) Historical Stock Data

49.76 ↑0.69 (1.41%)
As of November 29, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ECPG is up 0.14% a day on average. There have been 15 days where Encore Capital Group Inc closed green and 15 days where ECPG closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2849.3649.07↓$0.29 (-0.59%)48.8449.7394.35K
2022-11-2548.8249.66↑$0.84 (1.72%)48.8249.8863.80K
2022-11-2348.5748.99↑$0.42 (0.86%)48.3849.25102.91K
2022-11-2249.8148.79↓$1.02 (-2.05%)48.7249.99125.78K
2022-11-2149.5949.88↑$0.29 (0.58%)49.3150.17101.51K
2022-11-1849.9349.47↓$0.46 (-0.92%)48.8050.15244.97K
2022-11-1748.7649.31↑$0.55 (1.13%)47.4449.42151.11K
2022-11-1649.6849.05↓$0.63 (-1.27%)48.2650.12121.74K
2022-11-1549.2849.64↑$0.36 (0.73%)48.6850.39156.91K
2022-11-1449.5548.73↓$0.82 (-1.65%)48.4049.56158.63K
2022-11-1149.3149.82↑$0.51 (1.03%)49.0949.95175.09K
2022-11-1048.2649.24↑$0.98 (2.03%)48.1949.49181.87K
2022-11-0947.4947.29↓$0.20 (-0.42%)47.1148.39120.68K
2022-11-0848.1647.83↓$0.33 (-0.69%)47.1748.16174.18K
2022-11-0745.5748.10↑$2.53 (5.55%)45.5748.34260.02K
2022-11-0446.2045.57↓$0.63 (-1.36%)45.0447.11352.77K
2022-11-0346.5946.06↓$0.53 (-1.14%)44.0646.91724.12K
2022-11-0250.8349.25↓$1.58 (-3.11%)48.8550.97280.61K
2022-11-0151.1550.98↓$0.17 (-0.33%)49.8751.33218.31K
2022-10-3150.6350.92↑$0.29 (0.57%)50.2051.47173.81K
2022-10-2849.9550.81↑$0.86 (1.72%)49.7751.31230.49K
2022-10-2748.9949.78↑$0.79 (1.61%)48.9950.37175.26K
2022-10-2649.1048.52↓$0.58 (-1.18%)48.4549.46228.91K
2022-10-2547.1648.70↑$1.54 (3.27%)47.1649.14192.62K
2022-10-2446.2747.05↑$0.78 (1.69%)46.0447.26179.60K
2022-10-2145.1746.03↑$0.86 (1.90%)44.7846.12210.80K
2022-10-2046.1945.06↓$1.13 (-2.45%)44.9546.41274.88K
2022-10-1946.0646.19↑$0.13 (0.28%)45.3546.55381.72K
2022-10-1847.0246.40↓$0.62 (-1.32%)46.2548.19228.42K
2022-10-1747.5446.58↓$0.96 (-2.02%)46.3948.02262.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ECPG peak frustration

0 Like Report
wsb_pro

$ECPG headed back to all time highs shortly

0 Like Report