Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
45.34
-0.45 (-0.98%)
Nov 4, 2024, 4:00 PM EST - Market closed
Encore Capital Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 45.51 | 45.91 | 45.20 | 45.34 | 45.34 | -0.98% | 64,553 |
Nov 1, 2024 | 45.89 | 46.62 | 45.32 | 45.79 | 45.79 | 0.24% | 113,286 |
Oct 31, 2024 | 46.38 | 46.54 | 45.68 | 45.68 | 45.68 | -1.57% | 125,848 |
Oct 30, 2024 | 45.77 | 47.26 | 45.77 | 46.41 | 46.41 | 1.24% | 80,350 |
Oct 29, 2024 | 45.83 | 46.02 | 45.27 | 45.84 | 45.84 | -0.52% | 101,720 |
Oct 28, 2024 | 45.53 | 46.77 | 45.17 | 46.08 | 46.08 | 2.08% | 85,761 |
Oct 25, 2024 | 46.12 | 46.49 | 45.03 | 45.14 | 45.14 | -1.68% | 97,185 |
Oct 24, 2024 | 45.70 | 46.10 | 45.15 | 45.91 | 45.91 | 0.57% | 85,299 |
Oct 23, 2024 | 45.90 | 45.97 | 45.23 | 45.65 | 45.65 | -0.57% | 78,962 |
Oct 22, 2024 | 44.93 | 46.11 | 44.77 | 45.91 | 45.91 | 1.66% | 116,420 |
Oct 21, 2024 | 47.01 | 47.40 | 44.92 | 45.16 | 45.16 | -4.22% | 172,414 |
Oct 18, 2024 | 47.60 | 48.60 | 47.07 | 47.15 | 47.15 | -0.78% | 175,028 |
Oct 17, 2024 | 47.12 | 47.85 | 46.59 | 47.52 | 47.52 | 2.33% | 182,493 |
Oct 16, 2024 | 45.81 | 46.72 | 45.04 | 46.44 | 46.44 | 2.49% | 136,576 |
Oct 15, 2024 | 44.73 | 45.68 | 44.73 | 45.31 | 45.31 | 1.27% | 143,948 |
Oct 14, 2024 | 44.81 | 45.24 | 44.38 | 44.74 | 44.74 | -0.31% | 86,533 |
Oct 11, 2024 | 44.70 | 45.25 | 44.55 | 44.88 | 44.88 | 0.65% | 125,783 |
Oct 10, 2024 | 43.48 | 44.59 | 42.65 | 44.59 | 44.59 | 1.41% | 180,636 |
Oct 9, 2024 | 44.51 | 44.62 | 43.67 | 43.97 | 43.97 | -1.21% | 154,329 |
Oct 8, 2024 | 44.84 | 44.86 | 43.87 | 44.51 | 44.51 | -0.74% | 189,492 |
Oct 7, 2024 | 45.04 | 45.04 | 44.58 | 44.84 | 44.84 | -1.26% | 88,763 |
Oct 4, 2024 | 45.63 | 45.90 | 45.04 | 45.41 | 45.41 | 1.38% | 91,958 |
Oct 3, 2024 | 45.01 | 45.01 | 43.84 | 44.79 | 44.79 | -0.99% | 135,168 |
Oct 2, 2024 | 46.05 | 46.28 | 45.07 | 45.24 | 45.24 | -1.84% | 94,893 |
Oct 1, 2024 | 47.01 | 47.01 | 45.73 | 46.09 | 46.09 | -2.50% | 130,126 |
Sep 30, 2024 | 46.76 | 47.40 | 46.33 | 47.27 | 47.27 | 0.40% | 177,624 |
Sep 27, 2024 | 47.73 | 48.40 | 46.58 | 47.08 | 47.08 | -0.38% | 125,254 |
Sep 26, 2024 | 46.95 | 47.97 | 46.77 | 47.26 | 47.26 | 1.46% | 137,222 |
Sep 25, 2024 | 47.17 | 47.28 | 46.38 | 46.58 | 46.58 | -1.25% | 230,132 |
Sep 24, 2024 | 47.05 | 47.35 | 46.32 | 47.17 | 47.17 | 0.26% | 94,497 |
Sep 23, 2024 | 48.36 | 48.59 | 47.00 | 47.05 | 47.05 | -1.94% | 138,686 |
Sep 20, 2024 | 48.72 | 48.72 | 47.48 | 47.98 | 47.98 | -2.08% | 495,441 |
Sep 19, 2024 | 49.98 | 50.00 | 48.83 | 49.00 | 49.00 | -0.10% | 132,286 |
Sep 18, 2024 | 49.38 | 50.81 | 48.64 | 49.05 | 49.05 | -0.24% | 145,413 |
Sep 17, 2024 | 48.47 | 50.18 | 48.44 | 49.17 | 49.17 | 2.57% | 115,950 |
Sep 16, 2024 | 48.60 | 48.77 | 47.80 | 47.94 | 47.94 | -0.50% | 56,135 |
Sep 13, 2024 | 46.46 | 48.26 | 46.46 | 48.18 | 48.18 | 5.04% | 214,067 |
Sep 12, 2024 | 45.78 | 46.38 | 45.10 | 45.87 | 45.87 | 0.84% | 117,681 |
Sep 11, 2024 | 45.71 | 45.81 | 44.74 | 45.49 | 45.49 | -1.30% | 119,084 |
Sep 10, 2024 | 46.04 | 46.36 | 45.59 | 46.09 | 46.09 | -0.17% | 137,607 |
Sep 9, 2024 | 47.11 | 47.11 | 46.14 | 46.17 | 46.17 | -2.06% | 148,709 |
Sep 6, 2024 | 47.75 | 48.16 | 46.64 | 47.14 | 47.14 | -1.40% | 75,700 |
Sep 5, 2024 | 47.88 | 48.49 | 47.50 | 47.81 | 47.81 | 0.59% | 51,158 |
Sep 4, 2024 | 48.17 | 48.61 | 47.52 | 47.53 | 47.53 | -1.90% | 72,823 |
Sep 3, 2024 | 49.73 | 50.10 | 47.65 | 48.45 | 48.45 | -3.25% | 107,951 |
Aug 30, 2024 | 49.93 | 50.54 | 49.42 | 50.08 | 50.08 | 1.01% | 232,328 |
Aug 29, 2024 | 50.36 | 50.36 | 49.30 | 49.58 | 49.58 | -0.54% | 89,209 |
Aug 28, 2024 | 49.68 | 50.48 | 49.62 | 49.85 | 49.85 | -0.06% | 57,127 |
Aug 27, 2024 | 50.19 | 50.30 | 49.51 | 49.88 | 49.88 | -0.68% | 113,009 |
Aug 26, 2024 | 51.09 | 51.12 | 50.16 | 50.22 | 50.22 | -0.71% | 72,420 |
Aug 23, 2024 | 49.15 | 51.13 | 48.99 | 50.58 | 50.58 | 3.27% | 123,983 |
Aug 22, 2024 | 49.25 | 49.45 | 48.75 | 48.98 | 48.98 | -0.45% | 33,013 |
Aug 21, 2024 | 49.11 | 49.59 | 48.59 | 49.20 | 49.20 | 0.24% | 69,536 |
Aug 20, 2024 | 49.63 | 50.43 | 49.07 | 49.08 | 49.08 | -1.68% | 93,286 |
Aug 19, 2024 | 49.61 | 50.36 | 49.11 | 49.92 | 49.92 | 0.62% | 112,350 |
Aug 16, 2024 | 48.24 | 50.17 | 48.24 | 49.61 | 49.61 | 2.75% | 103,747 |
Aug 15, 2024 | 49.36 | 50.18 | 48.20 | 48.28 | 48.28 | 0.40% | 128,900 |
Aug 14, 2024 | 47.83 | 48.63 | 46.84 | 48.09 | 48.09 | 1.07% | 80,356 |
Aug 13, 2024 | 47.91 | 48.23 | 47.06 | 47.58 | 47.58 | 0.44% | 134,917 |
Aug 12, 2024 | 48.99 | 48.99 | 47.28 | 47.37 | 47.37 | -2.79% | 113,102 |
Aug 9, 2024 | 49.59 | 50.02 | 47.62 | 48.73 | 48.73 | -2.40% | 132,296 |
Aug 8, 2024 | 46.88 | 50.31 | 44.05 | 49.93 | 49.93 | 11.43% | 337,041 |
Aug 7, 2024 | 46.17 | 46.92 | 44.76 | 44.81 | 44.81 | -2.10% | 126,996 |
Aug 6, 2024 | 46.19 | 46.29 | 44.95 | 45.77 | 45.77 | -0.78% | 181,423 |
Aug 5, 2024 | 44.83 | 46.69 | 44.26 | 46.13 | 46.13 | -2.35% | 187,338 |
Aug 2, 2024 | 46.86 | 47.53 | 46.13 | 47.24 | 47.24 | -2.21% | 90,872 |
Aug 1, 2024 | 50.64 | 50.64 | 47.36 | 48.31 | 48.31 | -4.43% | 146,644 |
Jul 31, 2024 | 50.64 | 51.71 | 50.28 | 50.55 | 50.55 | -0.26% | 98,514 |
Jul 30, 2024 | 50.33 | 51.06 | 49.68 | 50.68 | 50.68 | 0.94% | 92,003 |
Jul 29, 2024 | 50.03 | 50.33 | 49.73 | 50.21 | 50.21 | -0.18% | 62,273 |
Jul 26, 2024 | 49.83 | 50.64 | 49.51 | 50.30 | 50.30 | 1.49% | 111,324 |
Jul 25, 2024 | 49.03 | 49.99 | 49.03 | 49.56 | 49.56 | 1.79% | 111,138 |
Jul 24, 2024 | 48.77 | 50.00 | 48.26 | 48.69 | 48.69 | -0.77% | 93,867 |
Jul 23, 2024 | 47.99 | 49.21 | 47.52 | 49.07 | 49.07 | 1.66% | 76,246 |
Jul 22, 2024 | 47.70 | 48.50 | 47.24 | 48.27 | 48.27 | 1.51% | 68,059 |
Jul 19, 2024 | 48.74 | 48.74 | 47.27 | 47.55 | 47.55 | -2.10% | 72,083 |
Jul 18, 2024 | 48.95 | 49.99 | 47.90 | 48.57 | 48.57 | -1.80% | 124,073 |
Jul 17, 2024 | 48.32 | 50.34 | 47.43 | 49.46 | 49.46 | 1.71% | 261,976 |
Jul 16, 2024 | 46.93 | 48.84 | 46.93 | 48.63 | 48.63 | 4.81% | 241,180 |
Jul 15, 2024 | 45.44 | 46.93 | 45.05 | 46.40 | 46.40 | 3.36% | 208,229 |
Jul 12, 2024 | 44.71 | 45.42 | 44.52 | 44.89 | 44.89 | 0.40% | 126,842 |
Jul 11, 2024 | 43.46 | 45.04 | 43.30 | 44.71 | 44.71 | 5.27% | 183,392 |
Jul 10, 2024 | 42.49 | 42.52 | 41.85 | 42.47 | 42.47 | 0.43% | 50,975 |
Jul 9, 2024 | 41.36 | 42.66 | 41.04 | 42.29 | 42.29 | 2.25% | 177,724 |
Jul 8, 2024 | 41.62 | 41.66 | 40.83 | 41.36 | 41.36 | 0.19% | 62,303 |
Jul 5, 2024 | 41.37 | 41.52 | 40.33 | 41.28 | 41.28 | -0.55% | 69,453 |
Jul 3, 2024 | 42.31 | 42.31 | 41.41 | 41.51 | 41.51 | -0.95% | 50,241 |
Jul 2, 2024 | 41.81 | 42.44 | 41.59 | 41.91 | 41.91 | 0.55% | 90,391 |
Jul 1, 2024 | 41.69 | 42.41 | 41.08 | 41.68 | 41.68 | -0.12% | 89,298 |
Jun 28, 2024 | 40.43 | 41.90 | 40.25 | 41.73 | 41.73 | 4.12% | 448,793 |
Jun 27, 2024 | 40.19 | 40.33 | 39.81 | 40.08 | 40.08 | 0.33% | 99,856 |
Jun 26, 2024 | 40.60 | 40.90 | 39.64 | 39.95 | 39.95 | -2.08% | 142,069 |
Jun 25, 2024 | 41.11 | 41.11 | 40.34 | 40.80 | 40.80 | -1.07% | 249,700 |
Jun 24, 2024 | 42.86 | 43.42 | 41.21 | 41.24 | 41.24 | -2.96% | 197,569 |
Jun 21, 2024 | 42.06 | 42.57 | 41.28 | 42.50 | 42.50 | 1.53% | 374,376 |
Jun 20, 2024 | 40.92 | 42.62 | 40.47 | 41.86 | 41.86 | 2.10% | 196,446 |
Jun 18, 2024 | 40.87 | 41.39 | 40.45 | 41.00 | 41.00 | -0.41% | 112,886 |
Jun 17, 2024 | 40.36 | 41.40 | 40.22 | 41.17 | 41.17 | 1.70% | 105,481 |
Jun 14, 2024 | 40.48 | 40.88 | 40.07 | 40.48 | 40.48 | -1.65% | 131,492 |
Jun 13, 2024 | 41.84 | 41.84 | 40.60 | 41.16 | 41.16 | -1.91% | 99,871 |