Encore Capital Group Inc (ECPG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 2.83120812622 | 46.27 | 47.95 | 44.6 | 123498 | 46.16362412 | CS |
| 4 | -1.59 | -3.23367907261 | 49.17 | 49.815 | 44.6 | 135050 | 47.0473 | CS |
| 12 | 1.68 | 3.66013071895 | 45.9 | 50.96 | 44.6 | 143033 | 48.16408755 | CS |
| 26 | 2.14 | 4.70950704225 | 45.44 | 51.71 | 42.65 | 137756 | 47.83276092 | CS |
| 52 | -1.02 | -2.0987654321 | 48.6 | 54.55 | 39.6401 | 146141 | 46.78270151 | CS |
| 156 | -17.68 | -27.0916334661 | 65.26 | 72.729 | 34.74 | 217646 | 53.09644652 | CS |
| 260 | 11.66 | 32.4610244989 | 35.92 | 72.729 | 15.27 | 284875 | 45.33470671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 47 | 0.87 | 1.89 | 46.59 | 47.235 | 46.4 | 117955 |
| 1736811300 | 46.13 | 0.78 | 1.72 | 44.87 | 46.495 | 44.6 | 149505 |
| 1736552100 | 45.35 | -0.83 | -1.80 | 45 | 45.435 | 44.675 | 116397 |
| 1736379300 | 46.18 | -0.62 | -1.32 | 46.28 | 46.77 | 45.88 | 108332 |
| 1736292900 | 46.8 | -0.98 | -2.05 | 48.125 | 48.125 | 46.03 | 164851 |
| 1736206500 | 47.78 | 0.24 | 0.50 | 47.54 | 48.215 | 47.47 | 98526 |
| 1735947300 | 47.54 | 0.54 | 1.15 | 47.115 | 47.8 | 46.85 | 149099 |
| 1735860900 | 47 | -0.77 | -1.61 | 48 | 48.33 | 46.845 | 120042 |
| 1735688100 | 47.77 | 0.45 | 0.95 | 47.64 | 48 | 46.8314 | 59653 |
| 1735601700 | 47.32 | -0.2 | -0.42 | 47.45 | 47.58 | 46.57 | 89845 |
| 1735342500 | 47.52 | -0.71 | -1.47 | 48.31 | 48.45 | 46.87 | 84889 |
| 1735256100 | 48.23 | 0.71 | 1.49 | 47.27 | 48.4 | 46.85 | 113768 |
| 1735077840 | 47.52 | 0.76 | 1.63 | 46.97 | 47.59 | 46.14 | 85206 |
| 1734996900 | 46.76 | -0.07 | -0.15 | 46.94 | 47.16 | 46.1701 | 132888 |
| 1734737700 | 46.83 | -0.58 | -1.22 | 47.105 | 48.09 | 46.8 | 294576 |
| 1734651300 | 47.41 | -0.12 | -0.25 | 48.235 | 48.3 | 47.005 | 142813 |
| 1734564900 | 47.53 | -1.51 | -3.08 | 49.215 | 49.815 | 46.99 | 222886 |
| 1734478500 | 49.04 | -0.84 | -1.68 | 49.69 | 49.96 | 48.685 | 112722 |
| 1734392100 | 49.88 | 0.65 | 1.32 | 49.03 | 50.0025 | 47.88 | 149342 |
| 1734132900 | 49.23 | 0.17 | 0.35 | 49.15 | 49.695 | 48.92 | 85745 |
| 1734046500 | 49.06 | -0.22 | -0.45 | 49.39 | 49.45 | 48.79 | 146779 |
| 1733960100 | 49.28 | 0.47 | 0.96 | 48.905 | 49.53 | 48.685 | 67344 |
| 1733873700 | 48.81 | -0.55 | -1.11 | 49.28 | 49.675 | 48.775 | 92219 |
| 1733787300 | 49.36 | 0.16 | 0.33 | 49.39 | 49.78 | 49.0125 | 126518 |
| 1733528100 | 49.2 | 0.63 | 1.30 | 49 | 49.34 | 48.8 | 60778 |
| 1733441700 | 48.57 | -0.98 | -1.98 | 49.89 | 49.89 | 48.55 | 72305 |
| 1733355300 | 49.55 | 1.21 | 2.49 | 48.39 | 49.63 | 48.255 | 365642 |
| 1733268900 | 48.345 | -0.9 | -1.82 | 49.2 | 49.2 | 48.04 | 81175 |
| 1733182500 | 49.24 | 0.05 | 0.11 | 49.41 | 49.61 | 48.39 | 172844 |
| 1732917840 | 49.185 | -0.2 | -0.39 | 49.46 | 49.46 | 48.79 | 52111 |
| 1732750500 | 49.38 | 0.32 | 0.65 | 49.16 | 49.685 | 49.145 | 82441 |
| 1732664100 | 49.06 | 0.05 | 0.10 | 48 | 49.26 | 47.93 | 82650 |
| 1732577700 | 49.01 | -0.13 | -0.26 | 49.47 | 49.89 | 48.85 | 234432 |
| 1732318500 | 49.14 | 1.1 | 2.29 | 48.78 | 49.5 | 48.76 | 162408 |
| 1732232100 | 48.04 | 0.44 | 0.92 | 48.12 | 48.7 | 47.92 | 114431 |
| 1732145700 | 47.6 | -1.02 | -2.10 | 48.52 | 48.62 | 46.89 | 232140 |
| 1732059300 | 48.62 | -0.34 | -0.69 | 48.2059 | 49 | 48.1 | 121118 |
| 1731972900 | 48.96 | -0.26 | -0.53 | 49.1 | 49.36 | 48.2 | 174321 |
| 1731713700 | 49.22 | 0.83 | 1.72 | 48.5 | 49.25 | 48.07 | 108759 |
| 1731627300 | 48.39 | -0.53 | -1.08 | 49.18 | 49.35 | 47.81 | 93114 |
| 1731540900 | 48.92 | 0.12 | 0.25 | 49.29 | 49.7 | 48.61 | 97042 |
| 1731454500 | 48.8 | -1.21 | -2.42 | 49.63 | 49.66 | 48.27 | 111912 |
| 1731368100 | 50.01 | 0.04 | 0.08 | 50.58 | 50.79 | 49.85 | 183412 |
| 1731108900 | 49.97 | 0.17 | 0.34 | 49.72 | 50.51 | 49.655 | 162785 |
| 1731022500 | 49.8 | 0.03 | 0.06 | 49.87 | 50.3 | 46.885 | 369634 |
| 1730936100 | 49.77 | 2.29 | 4.82 | 50 | 51.47 | 49.17 | 518753 |
| 1730849700 | 47.48 | 2.14 | 4.72 | 45.48 | 47.98 | 45.475 | 390866 |
| 1730763300 | 45.34 | -0.45 | -0.98 | 45.51 | 45.91 | 45.2 | 65351 |
| 1730500500 | 45.79 | 0.11 | 0.24 | 45.83 | 46.62 | 45.321 | 111408 |
| 1730414100 | 45.68 | -0.73 | -1.57 | 46.38 | 46.54 | 45.68 | 125153 |
| 1730327700 | 46.41 | 0.57 | 1.24 | 47.15 | 47.26 | 46.41 | 79307 |
| 1730241300 | 45.84 | -0.24 | -0.52 | 45.6 | 46.02 | 45.27 | 101116 |
| 1730154900 | 46.08 | 0.94 | 2.08 | 46.055 | 46.77 | 45.97 | 77810 |
| 1729895700 | 45.14 | -0.77 | -1.68 | 46.12 | 46.485 | 45.03 | 97185 |
| 1729809300 | 45.91 | 0.26 | 0.57 | 45.76 | 46.1 | 45.15 | 84862 |
| 1729722900 | 45.65 | -0.26 | -0.57 | 46.07 | 46.07 | 45.23 | 78218 |
| 1729636500 | 45.91 | 0.75 | 1.66 | 45.19 | 46.11 | 45.19 | 114926 |
| 1729550100 | 45.16 | -1.99 | -4.22 | 47.01 | 47.4 | 44.92 | 172364 |
| 1729290900 | 47.15 | -0.37 | -0.78 | 47.52 | 48.6 | 47.07 | 175028 |
| 1729204500 | 47.52 | 1.08 | 2.33 | 47.12 | 47.85 | 46.59 | 182493 |
| 1729118100 | 46.44 | 1.13 | 2.49 | 45.81 | 46.72 | 45.035 | 136576 |
| 1729031700 | 45.31 | 0.57 | 1.27 | 44.73 | 45.68 | 44.73 | 143948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
