Encore Capital Group Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Encore Capital Group Inc	NASDAQ:ECPG	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.69	1.68%	41.78	41.46	42.40

High Price	Low Price	Open Price	Shares Traded	Last Trade
42.53	40.85	41.23	127,765	00:46:58

Encore Capital (ECPG) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 May 2024	41.78	0.69	1.68%	40.85	42.53	127,765
30 Apr 2024	41.09	-0.97	-2.31%	40.89	41.82	104,903
29 Apr 2024	42.06	0.43	1.03%	41.94	42.885	243,165
26 Apr 2024	41.63	-0.13	-0.31%	41.16	42.11	163,347
25 Apr 2024	41.76	-1.29	-3.00%	41.63	43.13	140,594
24 Apr 2024	43.05	0.57	1.34%	42.05	43.23	106,885
23 Apr 2024	42.48	0.39	0.93%	42.13	42.92	101,288
22 Apr 2024	42.09	-0.61	-1.43%	42.005	43.40	101,759
19 Apr 2024	42.70	1.06	2.55%	41.71	43.175	207,300
18 Apr 2024	41.64	0.42	1.02%	40.97	42.02	301,677
17 Apr 2024	41.22	0.68	1.68%	40.74	44.61	249,497
16 Apr 2024	40.54	-1.40	-3.34%	40.42	41.72	300,495
15 Apr 2024	41.94	-0.88	-2.06%	41.635	43.17	196,114
12 Apr 2024	42.82	-0.83	-1.90%	42.63	43.50	130,684
11 Apr 2024	43.65	-0.42	-0.95%	43.64	44.69	186,310
10 Apr 2024	44.07	-1.26	-2.78%	43.61	44.44	126,698
09 Apr 2024	45.33	0.85	1.91%	44.44	45.37	109,482
08 Apr 2024	44.48	0.93	2.14%	43.50	44.58	88,584
05 Apr 2024	43.55	0.22	0.51%	42.82	43.58	126,948
04 Apr 2024	43.33	-0.07	-0.16%	43.07	44.37	94,078
03 Apr 2024	43.40	-0.31	-0.71%	43.24	44.015	139,659
02 Apr 2024	43.71	0.19	0.44%	42.86	43.83	206,631

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	42.18	43.23	40.85	41.92	151,904	-0.40	-0.95%
1 Month	43.38	45.37	40.42	42.36	161,242	-1.60	-3.69%
3 Months	50.22	54.55	40.42	46.18	176,075	-8.44	-16.81%
6 Months	37.68	54.55	34.74	46.61	168,867	4.10	10.88%
1 Year	51.35	54.73	34.74	47.00	168,141	-9.57	-18.64%
3 Years	39.69	72.729	34.74	53.91	251,427	2.09	5.27%
5 Years	28.44	72.729	15.27	43.84	306,039	13.34	46.91%