The highest closing price for Encore Capital (ECPG) last month was $50.26, last Monday. It was up 3.1% for the month. The latest price is $50.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $50.02 | $50.25 | $49.17 | $49.50 | 149,308 |
January 30 2025 | $49.85 | $50.18 | $49.40 | $49.70 | 116,175 |
January 29 2025 | $49.87 | $50.44 | $48.84 | $49.36 | 91,434 |
January 28 2025 | $49.97 | $50.55 | $49.86 | $50.13 | 100,239 |
January 27 2025 | $49.93 | $51.19 | $49.79 | $50.26 | 287,704 |
January 24 2025 | $49.83 | $50.58 | $48.21 | $49.97 | 115,465 |
January 23 2025 | $48.38 | $50.21 | $48.38 | $50.21 | 129,514 |
January 22 2025 | $49.01 | $49.29 | $48.54 | $48.58 | 75,177 |
January 21 2025 | $49.09 | $49.63 | $47.23 | $49.29 | 272,815 |
January 17 2025 | $49.05 | $49.20 | $48.37 | $48.85 | 104,806 |
January 16 2025 | $48.16 | $48.75 | $47.89 | $48.56 | 124,515 |
January 15 2025 | $48.09 | $48.46 | $47.41 | $48.20 | 173,807 |
January 14 2025 | $46.59 | $47.24 | $46.40 | $47.00 | 118,055 |
January 13 2025 | $44.87 | $46.50 | $44.60 | $46.13 | 149,505 |
January 10 2025 | $45.43 | $45.44 | $44.68 | $45.35 | 117,274 |
January 08 2025 | $46.27 | $46.77 | $45.88 | $46.18 | 109,259 |
January 07 2025 | $47.74 | $48.13 | $46.03 | $46.80 | 166,728 |
January 06 2025 | $47.54 | $48.22 | $47.47 | $47.78 | 98,536 |
January 03 2025 | $47.26 | $47.80 | $46.85 | $47.54 | 152,156 |
January 02 2025 | $48.00 | $48.33 | $46.85 | $47.00 | 120,194 |
Daily pricing data for Encore Capital dates back to 7/9/1999, and may be incomplete.
