Yahoo

Mail

Singapore markets close in 2 hours 59 minutes

Straits Times Index
3,279.77
-13.36(-0.41%)
Nikkei
37,631.20
-828.88(-2.15%)
Hang Seng
17,254.23
+52.96(+0.31%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,223.23
-2,526.76(-3.79%)
CMC Crypto 200
1,390.43
+7.86(+0.57%)

Encore Capital Group, Inc. (ECPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.05

+0.57

(+1.34%)

At close: 04:00PM EDT

43.05

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	42.18	43.23	42.05	43.05	43.05	106,900
23 Apr 2024	42.13	42.92	42.13	42.48	42.48	101,300
22 Apr 2024	42.78	43.18	42.01	42.09	42.09	101,800
19 Apr 2024	41.71	43.18	41.71	42.70	42.70	207,300
18 Apr 2024	41.51	42.02	41.13	41.64	41.64	301,700
17 Apr 2024	40.74	44.61	40.74	41.22	41.22	249,500
16 Apr 2024	41.81	41.81	40.42	40.54	40.54	304,500
15 Apr 2024	42.90	43.17	41.64	41.94	41.94	196,100
12 Apr 2024	43.19	43.50	42.63	42.82	42.82	130,700
11 Apr 2024	44.12	44.69	43.64	43.65	43.65	186,300
10 Apr 2024	44.00	44.44	43.61	44.07	44.07	127,000
09 Apr 2024	44.85	45.37	44.44	45.33	45.33	109,500
08 Apr 2024	43.60	44.58	43.50	44.48	44.48	88,600
05 Apr 2024	43.13	43.58	42.82	43.55	43.55	127,300
04 Apr 2024	43.94	44.29	43.07	43.33	43.33	94,100
03 Apr 2024	43.38	44.02	43.24	43.40	43.40	148,100
02 Apr 2024	43.22	43.83	42.41	43.71	43.71	212,700
01 Apr 2024	45.71	45.71	43.02	43.52	43.52	253,000
28 Mar 2024	46.28	46.62	45.43	45.61	45.61	370,700
27 Mar 2024	45.53	46.08	45.13	46.06	46.06	435,800
26 Mar 2024	45.72	46.03	44.70	44.99	44.99	331,500
25 Mar 2024	46.74	47.02	45.46	45.46	45.46	144,100
22 Mar 2024	47.75	47.93	46.50	46.61	46.61	126,800
21 Mar 2024	46.89	47.62	46.52	47.48	47.48	230,100
20 Mar 2024	45.16	46.83	45.03	46.43	46.43	127,700
19 Mar 2024	44.90	46.01	44.90	45.26	45.26	115,700
18 Mar 2024	46.15	46.15	44.79	44.87	44.87	149,400
15 Mar 2024	45.11	46.74	45.06	46.11	46.11	317,700
14 Mar 2024	48.50	48.50	45.70	46.65	46.65	173,100
13 Mar 2024	48.75	49.17	48.01	48.13	48.13	124,900
12 Mar 2024	49.20	49.28	48.79	49.12	49.12	91,500
11 Mar 2024	50.30	50.73	49.03	49.49	49.49	58,000
08 Mar 2024	49.77	50.83	49.00	50.15	50.15	105,500
07 Mar 2024	48.43	49.13	48.00	48.94	48.94	76,700
06 Mar 2024	47.79	48.68	47.55	47.97	47.97	125,600
05 Mar 2024	48.29	48.88	47.56	47.56	47.56	97,200
04 Mar 2024	49.07	49.38	48.57	48.58	48.58	89,000
01 Mar 2024	48.25	49.03	47.75	48.89	48.89	81,700
29 Feb 2024	49.07	49.24	47.26	48.00	48.00	215,800
28 Feb 2024	47.92	48.32	47.60	48.25	48.25	122,800
27 Feb 2024	47.63	48.54	47.50	47.99	47.99	155,300
26 Feb 2024	49.25	49.75	47.45	47.47	47.47	154,400
23 Feb 2024	48.18	50.32	47.72	49.56	49.56	236,700
22 Feb 2024	50.57	50.57	46.71	48.18	48.18	670,400
21 Feb 2024	53.09	53.72	52.71	53.42	53.42	213,800
20 Feb 2024	51.94	53.49	51.92	53.31	53.31	211,000
16 Feb 2024	50.85	54.55	49.81	52.73	52.73	312,900
15 Feb 2024	50.03	51.38	49.83	51.02	51.02	161,400
14 Feb 2024	50.21	50.35	49.23	49.80	49.80	111,300
13 Feb 2024	50.40	50.72	49.17	49.46	49.46	128,800
12 Feb 2024	50.55	52.25	50.55	51.94	51.94	120,600
09 Feb 2024	50.33	50.98	48.13	50.33	50.33	89,000
08 Feb 2024	49.32	50.30	48.78	50.22	50.22	91,300
07 Feb 2024	50.22	50.46	48.73	49.32	49.32	202,700
06 Feb 2024	49.49	50.31	49.43	50.09	50.09	137,300
05 Feb 2024	49.62	50.45	49.07	49.80	49.80	83,100
02 Feb 2024	50.44	51.26	49.88	50.25	50.25	91,900
01 Feb 2024	50.30	51.30	49.90	51.26	51.26	177,100
31 Jan 2024	51.71	52.14	50.07	50.08	50.08	103,700
30 Jan 2024	51.55	52.37	51.52	52.11	52.11	148,600
29 Jan 2024	51.69	52.30	51.45	51.80	51.80	137,900
26 Jan 2024	51.77	52.09	51.15	51.68	51.68	96,900
25 Jan 2024	52.09	52.13	50.99	51.37	51.37	288,400
24 Jan 2024	52.33	52.36	51.02	51.33	51.33	122,300
23 Jan 2024	51.86	52.65	51.31	51.58	51.58	160,100
22 Jan 2024	51.15	51.97	51.15	51.78	51.78	104,500
19 Jan 2024	50.48	51.12	49.64	50.61	50.61	164,600
18 Jan 2024	49.32	50.29	49.01	50.18	50.18	298,400
17 Jan 2024	48.37	49.47	48.12	48.80	48.80	125,300
16 Jan 2024	48.60	49.36	47.80	49.29	49.29	128,700
12 Jan 2024	50.25	50.30	48.92	49.23	49.23	138,800
11 Jan 2024	49.83	49.98	48.71	49.55	49.55	74,900
10 Jan 2024	49.64	50.57	49.19	50.37	50.37	91,800
09 Jan 2024	49.34	50.14	48.98	50.10	50.10	79,400
08 Jan 2024	49.40	50.69	49.40	50.15	50.15	116,100
05 Jan 2024	48.92	50.70	46.31	49.62	49.62	106,900
04 Jan 2024	49.51	50.22	47.74	49.35	49.35	114,900
03 Jan 2024	50.90	51.02	48.58	49.38	49.38	214,700
02 Jan 2024	50.22	51.78	50.22	51.57	51.57	174,200
29 Dec 2023	51.41	51.70	50.11	50.75	50.75	151,700
28 Dec 2023	50.82	52.17	50.72	51.64	51.64	133,400
27 Dec 2023	51.35	51.88	51.08	51.32	51.32	124,600
26 Dec 2023	50.72	51.74	50.45	51.17	51.17	123,700
22 Dec 2023	51.02	51.79	49.79	50.35	50.35	107,300
21 Dec 2023	50.01	51.01	49.95	50.83	50.83	148,800
20 Dec 2023	50.25	50.88	49.59	49.59	49.59	149,900
19 Dec 2023	49.15	50.71	49.15	50.25	50.25	323,000
18 Dec 2023	48.60	49.19	47.80	48.89	48.89	143,700
15 Dec 2023	49.08	49.68	47.80	48.11	48.11	482,400
14 Dec 2023	48.35	49.39	47.76	48.39	48.39	259,100
13 Dec 2023	43.86	46.94	43.67	46.93	46.93	389,800
12 Dec 2023	46.04	46.04	43.66	43.70	43.70	191,500
11 Dec 2023	45.82	45.98	45.07	45.94	45.94	139,900
08 Dec 2023	46.35	46.85	45.02	45.97	45.97	135,200
07 Dec 2023	45.54	46.32	45.27	46.31	46.31	145,300
06 Dec 2023	45.86	46.77	45.57	45.61	45.61	88,500
05 Dec 2023	46.03	46.11	44.98	45.78	45.78	91,100
04 Dec 2023	45.35	46.68	45.35	46.19	46.19	94,600
01 Dec 2023	44.49	45.35	44.49	45.32	45.32	175,300
30 Nov 2023	44.16	44.89	43.76	44.80	44.80	145,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,279.77-13.36(-0.41%)

Nikkei37,631.20-828.88(-2.15%)

Hang Seng17,254.23+52.96(+0.31%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,223.23-2,526.76(-3.79%)

CMC Crypto 2001,390.43+7.86(+0.57%)

Encore Capital Group, Inc. (ECPG)

Straits Times Index
3,279.77
-13.36(-0.41%)

Nikkei
37,631.20
-828.88(-2.15%)

Hang Seng
17,254.23
+52.96(+0.31%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,223.23
-2,526.76(-3.79%)

CMC Crypto 200
1,390.43
+7.86(+0.57%)