Encore Capital Group Inc (ECPG) Historical Stock Data
46.83 ↓0.58 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECPG is down -0.28% a day on average. There have been 11 days where Encore Capital Group Inc closed green and 19 days where ECPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.96 | 46.83 | ↓$0.13 (-0.28%) | 46.80 | 48.09 | 322.57K |
| 2024-12-19 | 47.79 | 47.41 | ↓$0.38 (-0.80%) | 47.01 | 48.40 | 145.55K |
| 2024-12-18 | 49.17 | 47.53 | ↓$1.64 (-3.34%) | 46.99 | 49.82 | 224.40K |
| 2024-12-17 | 49.57 | 49.04 | ↓$0.53 (-1.07%) | 48.69 | 49.96 | 114.44K |
| 2024-12-16 | 49.03 | 49.88 | ↑$0.85 (1.73%) | 47.88 | 50.00 | 150.99K |
| 2024-12-13 | 49.14 | 49.23 | ↑$0.09 (0.18%) | 48.92 | 49.70 | 87.16K |
| 2024-12-12 | 48.81 | 49.06 | ↑$0.25 (0.51%) | 48.79 | 49.45 | 149.46K |
| 2024-12-11 | 49.29 | 49.28 | ↓$0.01 (-0.02%) | 48.69 | 49.53 | 68.97K |
| 2024-12-10 | 49.49 | 48.81 | ↓$0.68 (-1.37%) | 48.78 | 49.68 | 92.90K |
| 2024-12-09 | 49.40 | 49.36 | ↓$0.04 (-0.08%) | 49.01 | 49.78 | 127.83K |
| 2024-12-06 | 48.84 | 49.20 | ↑$0.36 (0.74%) | 48.80 | 49.34 | 62K |
| 2024-12-05 | 49.47 | 48.57 | ↓$0.90 (-1.82%) | 48.55 | 49.89 | 73.99K |
| 2024-12-04 | 48.27 | 49.55 | ↑$1.28 (2.65%) | 48.22 | 49.63 | 367.02K |
| 2024-12-03 | 49.20 | 48.35 | ↓$0.86 (-1.74%) | 48.04 | 49.20 | 81.24K |
| 2024-12-02 | 49.41 | 49.24 | ↓$0.17 (-0.34%) | 48.39 | 49.61 | 173.63K |
| 2024-11-29 | 49.30 | 49.19 | ↓$0.11 (-0.23%) | 48.79 | 49.46 | 53.66K |
| 2024-11-27 | 49.16 | 49.38 | ↑$0.22 (0.45%) | 49.15 | 49.69 | 82.53K |
| 2024-11-26 | 48.66 | 49.06 | ↑$0.40 (0.82%) | 47.93 | 49.26 | 83.60K |
| 2024-11-25 | 49.47 | 49.01 | ↓$0.46 (-0.93%) | 48.85 | 49.89 | 251.14K |
| 2024-11-22 | 48.23 | 49.14 | ↑$0.91 (1.89%) | 48.23 | 49.50 | 163.79K |
| 2024-11-21 | 48.10 | 48.04 | ↓$0.06 (-0.12%) | 47.92 | 48.70 | 115.43K |
| 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 |
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!