Encore Capital Group Inc (ECPG) Historical Stock Data
50.30 ↑0.74 (1.49%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ECPG is up 0.47% a day on average. There have been 17 days where Encore Capital Group Inc closed green and 13 days where ECPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49.83 | 50.30 | ↑$0.47 (0.94%) | 49.51 | 50.64 | 111.32K |
| 2024-07-25 | 49.03 | 49.56 | ↑$0.53 (1.08%) | 49.03 | 49.99 | 111.14K |
| 2024-07-24 | 48.77 | 48.69 | ↓$0.08 (-0.16%) | 48.26 | 50.00 | 93.87K |
| 2024-07-23 | 47.99 | 49.07 | ↑$1.08 (2.25%) | 47.52 | 49.21 | 76.25K |
| 2024-07-22 | 47.70 | 48.27 | ↑$0.57 (1.19%) | 47.24 | 48.50 | 68.06K |
| 2024-07-19 | 48.74 | 47.55 | ↓$1.19 (-2.44%) | 47.27 | 48.74 | 72.08K |
| 2024-07-18 | 48.95 | 48.57 | ↓$0.38 (-0.78%) | 47.90 | 49.99 | 124.07K |
| 2024-07-17 | 48.32 | 49.46 | ↑$1.14 (2.36%) | 47.43 | 50.34 | 261.98K |
| 2024-07-16 | 46.93 | 48.63 | ↑$1.70 (3.62%) | 46.93 | 48.84 | 241.18K |
| 2024-07-15 | 45.44 | 46.40 | ↑$0.96 (2.11%) | 45.05 | 46.93 | 208.23K |
| 2024-07-12 | 44.71 | 44.89 | ↑$0.18 (0.40%) | 44.52 | 45.42 | 126.84K |
| 2024-07-11 | 43.46 | 44.71 | ↑$1.25 (2.88%) | 43.30 | 45.04 | 181.55K |
| 2024-07-10 | 42.49 | 42.47 | ↓$0.02 (-0.05%) | 41.85 | 42.52 | 50.98K |
| 2024-07-09 | 41.36 | 42.29 | ↑$0.93 (2.25%) | 41.04 | 42.66 | 177.72K |
| 2024-07-08 | 41.62 | 41.36 | ↓$0.26 (-0.62%) | 40.83 | 41.66 | 62.30K |
| 2024-07-05 | 41.37 | 41.28 | ↓$0.09 (-0.22%) | 40.33 | 41.52 | 69.45K |
| 2024-07-03 | 42.31 | 41.51 | ↓$0.80 (-1.89%) | 41.41 | 42.31 | 50.24K |
| 2024-07-02 | 41.81 | 41.91 | ↑$0.10 (0.24%) | 41.59 | 42.44 | 90.39K |
| 2024-07-01 | 41.69 | 41.68 | ↓$0.01 (-0.02%) | 41.08 | 42.41 | 89.30K |
| 2024-06-28 | 40.43 | 41.73 | ↑$1.30 (3.22%) | 40.25 | 41.90 | 448.79K |
| 2024-06-27 | 40.19 | 40.08 | ↓$0.11 (-0.27%) | 39.81 | 40.33 | 99.86K |
| 2024-06-26 | 40.60 | 39.95 | ↓$0.65 (-1.60%) | 39.64 | 40.90 | 142.06K |
| 2024-06-25 | 41.11 | 40.80 | ↓$0.31 (-0.75%) | 40.34 | 41.11 | 249.70K |
| 2024-06-24 | 42.86 | 41.24 | ↓$1.62 (-3.78%) | 41.21 | 43.42 | 197.57K |
| 2024-06-21 | 42.06 | 42.50 | ↑$0.44 (1.05%) | 41.28 | 42.57 | 374.38K |
| 2024-06-20 | 40.92 | 41.86 | ↑$0.94 (2.30%) | 40.47 | 42.62 | 196.45K |
| 2024-06-18 | 40.87 | 41.00 | ↑$0.13 (0.32%) | 40.45 | 41.39 | 112.89K |
| 2024-06-17 | 40.36 | 41.17 | ↑$0.81 (2.01%) | 40.22 | 41.40 | 105.48K |
| 2024-06-14 | 40.48 | 40.48 | ↑$0.00 (0.00%) | 40.07 | 40.88 | 131.49K |
| 2024-06-13 | 41.84 | 41.16 | ↓$0.68 (-1.63%) | 40.60 | 41.84 | 99.87K |
Create an account or log in to view more rows.
$ECPG hows short doing? Keep short pls
we need your money.
$ECPG so tired of this pos let's fly already
$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