ECPG - ENCORE CAPITAL GROUP INC
IEX Last Trade
47.39
-0.100 -0.211%
Share volume: 2,146
Last Updated: Fri 27 Dec 2024 08:29:56 PM CET
Credit Card Issuing :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$47.49
-0.10
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $47.27 | $47.27 | $48.40 | $48.40 | $46.85 | $46.85 | $48.23 | $48.23 | 113,768 | $113,768.00 |
| 12/24/2024 | $46.97 | $46.97 | $47.59 | $47.59 | $46.14 | $46.14 | $47.52 | $47.52 | 85,206 | $85,206.00 |
| 12/23/2024 | $46.67 | $46.67 | $47.16 | $47.16 | $46.17 | $46.17 | $46.76 | $46.76 | 135,268 | $135,268.00 |
| 12/20/2024 | $46.96 | $46.96 | $48.09 | $48.09 | $46.80 | $46.80 | $46.83 | $46.83 | 322,574 | $322,574.00 |
| 12/19/2024 | $47.79 | $47.79 | $48.40 | $48.40 | $47.01 | $47.01 | $47.41 | $47.41 | 145,548 | $145,548.00 |
| 12/18/2024 | $49.17 | $49.17 | $49.82 | $49.82 | $46.99 | $46.99 | $47.53 | $47.53 | 224,401 | $224,401.00 |
| 12/17/2024 | $49.57 | $49.57 | $49.96 | $49.96 | $48.69 | $48.69 | $49.04 | $49.04 | 114,440 | $114,440.00 |
| 12/16/2024 | $49.03 | $49.03 | $50.00 | $50.00 | $47.88 | $47.88 | $49.88 | $49.88 | 150,986 | $150,986.00 |