Stockscreener 앱 받기
100.90
3.01%
2.7576
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $101.3 | $99.41 | $1.84 | 147,477.0 | +2.72% |
| 2026-08-20 | $100.7 | $94.81 | $5.90 | 362,307.0 | -3.08% |
| 2026-08-19 | $104.2 | $100.9 | $3.29 | 273,919.0 | -0.93% |
| 2026-08-18 | $104.1 | $102.2 | $1.89 | 247,131.0 | -1.42% |
| 2026-08-17 | $105.0 | $103.1 | $1.88 | 754,614.0 | -0.06% |
| 2026-08-14 | $103.8 | $101.2 | $2.61 | 258,094.0 | +2.42% |
| 2026-08-13 | $101.5 | $98.42 | $3.09 | 372,912.0 | +3.89% |
| 2026-08-12 | $99.66 | $94.46 | $5.20 | 379,782.0 | +4.29% |
| 2026-08-11 | $97.33 | $92.62 | $4.71 | 312,088.0 | -1.51% |
| 2026-08-10 | $101.6 | $94.76 | $6.88 | 327,369.0 | -5.27% |
| 2026-08-07 | $101.8 | $95.97 | $5.82 | 377,371.0 | +2.37% |
| 2026-08-06 | $101.2 | $95.31 | $5.88 | 642,706.0 | +5.60% |
| 2026-08-05 | $97.01 | $91.88 | $5.13 | 339,170.0 | -2.98% |
| 2026-08-04 | $97.14 | $94.50 | $2.64 | 290,287.0 | -0.77% |
| 2026-08-03 | $98.15 | $95.05 | $3.10 | 324,639.0 | +2.34% |
| 2026-07-31 | $95.52 | $92.81 | $2.71 | 223,264.0 | -0.01% |
| 2026-07-30 | $96.38 | $93.34 | $3.04 | 227,961.0 | +0.28% |
| 2026-07-29 | $97.80 | $93.40 | $4.40 | 441,316.0 | -2.16% |
| 2026-07-28 | $98.02 | $94.58 | $3.44 | 472,364.0 | +1.54% |
| 2026-07-27 | $94.57 | $90.29 | $4.28 | 369,586.0 | +4.76% |
| 2026-07-24 | $90.78 | $85.67 | $5.11 | 606,051.0 | +5.28% |
| 2026-07-23 | $87.28 | $82.71 | $4.57 | 1,171,746.0 | -2.92% |
| 2026-07-22 | $89.52 | $87.57 | $1.95 | 173,583.0 | -1.11% |
Encore Capital Group Inc 주식 (ECPG) 연도별 가격 이력
이 심층 분석에서는 Encore Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Encore Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Encore Capital Group Inc 주식 (ECPG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $105.0 | $91.88 | $13.10 | 5,409,866.0 | +7.15% |
| 2026-07 | $98.02 | $82.71 | $15.31 | 7,845,798.0 | +0.85% |
| 2026-06 | $94.03 | $77.02 | $17.01 | 6,753,716.0 | +16.71% |
| 2026-05 | $92.64 | $78.33 | $14.31 | 6,776,330.0 | -3.43% |
| 2026-04 | $85.42 | $69.10 | $16.32 | 7,355,006.0 | +18.04% |
| 2026-03 | $74.58 | $65.01 | $9.57 | 6,778,963.0 | +2.68% |
| 2026-02 | $68.75 | $54.27 | $14.48 | 4,175,462.0 | +23.71% |
| 2026-01 | $57.80 | $53.44 | $4.37 | 3,308,415.0 | +1.56% |
Encore Capital Group Inc 주식 (ECPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.67 | $51.00 | $5.67 | 4,920,274.0 | +6.36% |
| 2025-11 | $52.47 | $41.05 | $11.41 | 5,311,115.0 | +24.80% |
| 2025-10 | $45.48 | $39.95 | $5.54 | 5,726,783.0 | -0.38% |
| 2025-09 | $46.67 | $40.80 | $5.87 | 7,345,294.0 | -0.24% |
| 2025-08 | $42.91 | $35.67 | $7.23 | 6,517,843.0 | +13.45% |
| 2025-07 | $41.56 | $36.55 | $5.02 | 4,956,408.0 | -4.73% |
| 2025-06 | $40.16 | $37.16 | $2.99 | 5,230,968.0 | +2.14% |
| 2025-05 | $42.91 | $32.27 | $10.63 | 6,878,402.0 | +10.17% |
| 2025-04 | $35.93 | $26.45 | $9.48 | 6,978,481.0 | +0.35% |
| 2025-03 | $38.58 | $31.54 | $7.04 | 7,320,247.0 | -9.11% |
| 2025-02 | $51.77 | $35.38 | $16.39 | 5,834,963.0 | -23.81% |
| 2025-01 | $51.19 | $44.60 | $6.59 | 2,617,150.0 | +3.62% |
Encore Capital Group Inc 주식 (ECPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.14 | $3.86 | 2,564,473.0 | -3.79% |
| 2024-11 | $51.47 | $45.20 | $6.27 | 3,385,383.0 | +7.67% |
| 2024-10 | $48.60 | $42.65 | $5.95 | 2,811,965.0 | -3.36% |
| 2024-09 | $50.81 | $44.74 | $6.07 | 2,872,846.0 | -5.61% |
| 2024-08 | $51.13 | $44.05 | $7.08 | 2,707,391.0 | -0.93% |
| 2024-07 | $51.71 | $40.33 | $11.38 | 2,438,737.0 | +21.14% |
| 2024-06 | $44.68 | $39.64 | $5.04 | 2,826,882.0 | -5.67% |
| 2024-05 | $48.83 | $40.85 | $7.98 | 3,093,545.0 | +7.67% |
| 2024-04 | $45.71 | $40.42 | $5.29 | 3,700,055.0 | -9.91% |
| 2024-03 | $50.83 | $44.70 | $6.13 | 3,372,783.0 | -4.98% |
| 2024-02 | $54.55 | $46.71 | $7.84 | 3,683,934.0 | -4.15% |
| 2024-01 | $52.65 | $46.31 | $6.34 | 2,973,808.0 | -1.32% |
1.21%
0.93%
자본화:
|
볼륨(24시간):