Encore Capital Group, Inc. (ECPG) NASDAQ

40.63

-0.68(-1.65%)

Updated at October 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202541.4841.3141.3142.1140.58434,999
October 02, 202540.941.3441.3441.640.28362,400
October 01, 202541.4440.640.641.7540.55265,738
September 30, 202543.3241.7441.7443.5240.8363,000
September 29, 202543.9143.6143.6144.0943.2289,000
September 26, 202543.6943.7243.7244.443.52295,013
September 25, 202542.9743.5543.5543.6742.87332,821
September 24, 202545.0743.1943.1945.4343268,292
September 23, 202545.6745.3145.3146.6745.14312,400
September 22, 202544.9945.4645.4645.8444.93326,500
September 19, 202546.2145.1545.1546.2545.05536,400
September 18, 202544.9646.0946.0946.544.96279,500
September 17, 202544.4944.6544.6546.2744.47267,923
September 16, 202544.7344.5644.5645.1744.42386,235
September 15, 202544.444.7444.7445.2944.01265,308
September 12, 202544.1944.2144.2144.643.88272,302
September 11, 202543.2244.344.2644.3643.22267,452
September 10, 202543.6843.1543.1543.8643.02395,848
September 09, 202545.0143.8243.8245.1843.51277,715
September 08, 202544.5344.8444.8444.9943.39344,660
September 05, 202542.2944.4544.4544.642.16640,147
September 04, 202541.841.941.942.2441.24559,543
September 03, 202541.5941.6141.6142.1741.37311,334
September 02, 202541.2841.7641.7641.940.96305,072
August 29, 202541.6341.8441.8442.241.18283,600
August 28, 202541.9641.4241.4241.9641.17194,300
August 27, 202541.1641.7541.7542.0141.06259,646
August 26, 202542.1141.3241.3242.2541.31254,300
August 25, 202542.2442.1842.1842.9141.96284,528
August 22, 202541.0142.2542.2542.7340.58357,300
August 21, 202540.9240.5640.5641.2440.37224,100
August 20, 202541.5741.3741.3741.8241.17215,244
August 19, 202541.3841.5841.5842.1141.29179,412
August 18, 202540.6441.1441.1441.6340.47181,200
August 15, 202541.7140.5740.5741.8440.53198,925
August 14, 202541.1341.541.541.5840.93244,300
August 13, 202541.341.741.742.0741352,800
August 12, 202540.0541.1541.1542.2239.9650,806
August 11, 202539.1739.6639.6640.0338.96317,747
August 08, 202539.4439.239.239.7638.68400,100
August 07, 20254239.4439.444237.74605,771
August 06, 202536.8237.4337.4337.836.24302,416
August 05, 202537.4936.6436.6437.9736.47294,531
August 04, 202536.4937.0537.0538.236.07343,724
August 01, 202536.1935.9735.9736.4135.67375,445
July 31, 202536.7136.8836.8837.2536.55313,900
July 30, 202537.6636.9736.9837.9836.75320,394
July 29, 202538.737.5737.5738.9237.41224,300
July 28, 202538.738.3438.3439.4237.99184,100
July 25, 202538.8138.638.639.0738.48164,400
July 24, 202539.6638.7738.7739.7838.69166,500
July 23, 202539.5139.8339.8339.9739.02218,000
July 22, 202538.7339.239.239.3938.73156,013
July 21, 202538.9238.7238.7239.3138.67120,839
July 18, 202539.4738.7238.7239.537.57332,600
July 17, 202538.139.0739.0739.2838.1178,900
July 16, 202537.9938.2338.2338.5337.52279,613
July 15, 202538.5837.7437.7438.6537.65299,900
July 14, 202538.8638.4538.4539.0238.09302,711
July 11, 202540.7839.0439.0440.838.73356,900