Encore Capital Group Inc (ECPG) Historical Stock Data
47.60 ↓1.02 (-2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECPG is down -0.02% a day on average. There have been 14 days where Encore Capital Group Inc closed green and 16 days where ECPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 48.46 | 47.60 | ↓$0.86 (-1.77%) | 46.89 | 48.62 | 232.45K |
| 2024-11-19 | 48.36 | 48.62 | ↑$0.26 (0.54%) | 48.10 | 49.00 | 122.05K |
| 2024-11-18 | 49.10 | 48.96 | ↓$0.14 (-0.29%) | 48.20 | 49.36 | 175.23K |
| 2024-11-15 | 48.71 | 49.22 | ↑$0.51 (1.05%) | 48.07 | 49.25 | 115.29K |
| 2024-11-14 | 49.17 | 48.39 | ↓$0.78 (-1.59%) | 47.81 | 49.35 | 93.92K |
| 2024-11-13 | 49.29 | 48.92 | ↓$0.37 (-0.75%) | 48.61 | 49.70 | 97.75K |
| 2024-11-12 | 49.63 | 48.80 | ↓$0.83 (-1.67%) | 48.27 | 49.66 | 111.92K |
| 2024-11-11 | 50.63 | 50.01 | ↓$0.62 (-1.22%) | 49.85 | 50.79 | 184.19K |
| 2024-11-08 | 49.72 | 49.97 | ↑$0.25 (0.50%) | 49.66 | 50.51 | 162.82K |
| 2024-11-07 | 49.87 | 49.80 | ↓$0.07 (-0.14%) | 46.89 | 50.30 | 370.80K |
| 2024-11-06 | 50.50 | 49.77 | ↓$0.73 (-1.45%) | 49.17 | 51.47 | 520.58K |
| 2024-11-05 | 45.48 | 47.48 | ↑$2.00 (4.40%) | 45.48 | 47.98 | 391.69K |
| 2024-11-04 | 45.51 | 45.34 | ↓$0.17 (-0.37%) | 45.20 | 45.91 | 65.35K |
| 2024-11-01 | 45.89 | 45.79 | ↓$0.10 (-0.22%) | 45.32 | 46.62 | 113.29K |
| 2024-10-31 | 46.38 | 45.68 | ↓$0.70 (-1.51%) | 45.68 | 46.54 | 125.85K |
| 2024-10-30 | 45.77 | 46.41 | ↑$0.64 (1.40%) | 45.77 | 47.26 | 80.35K |
| 2024-10-29 | 45.83 | 45.84 | ↑$0.01 (0.02%) | 45.27 | 46.02 | 101.72K |
| 2024-10-28 | 45.53 | 46.08 | ↑$0.55 (1.21%) | 45.17 | 46.77 | 85.76K |
| 2024-10-25 | 46.12 | 45.14 | ↓$0.98 (-2.12%) | 45.03 | 46.49 | 97.19K |
| 2024-10-24 | 45.70 | 45.91 | ↑$0.21 (0.46%) | 45.15 | 46.10 | 85.30K |
| 2024-10-23 | 45.90 | 45.65 | ↓$0.25 (-0.54%) | 45.23 | 45.97 | 78.96K |
| 2024-10-22 | 44.93 | 45.91 | ↑$0.98 (2.18%) | 44.77 | 46.11 | 116.42K |
| 2024-10-21 | 47.01 | 45.16 | ↓$1.85 (-3.94%) | 44.92 | 47.40 | 172.41K |
| 2024-10-18 | 47.60 | 47.15 | ↓$0.45 (-0.95%) | 47.07 | 48.60 | 175.03K |
| 2024-10-17 | 47.12 | 47.52 | ↑$0.40 (0.85%) | 46.59 | 47.85 | 182.49K |
| 2024-10-16 | 45.81 | 46.44 | ↑$0.63 (1.38%) | 45.04 | 46.72 | 136.58K |
| 2024-10-15 | 44.73 | 45.31 | ↑$0.58 (1.30%) | 44.73 | 45.68 | 143.95K |
| 2024-10-14 | 44.81 | 44.74 | ↓$0.07 (-0.16%) | 44.38 | 45.24 | 86.53K |
| 2024-10-11 | 44.70 | 44.88 | ↑$0.18 (0.40%) | 44.55 | 45.25 | 125.78K |
| 2024-10-10 | 43.48 | 44.59 | ↑$1.11 (2.55%) | 42.65 | 44.59 | 180.64K |
Create an account or log in to view more rows.
$ECPG lets go <3
$ECPG buy SHARES
$ECPG lets go <3
$ECPG BUY BUY BUY
$ECPG Pack it up boys.
$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!