Stockscreener 앱 받기
53.71
3.88%
-2.17
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $56.48 | $53.37 | $3.12 | 161,754.0 | -3.88% |
| 2025-12-11 | $56.67 | $54.51 | $2.16 | 327,070.0 | +0.99% |
| 2025-12-10 | $56.49 | $53.69 | $2.80 | 385,792.0 | +2.58% |
| 2025-12-09 | $54.47 | $52.77 | $1.70 | 301,475.0 | +0.28% |
| 2025-12-08 | $54.17 | $52.51 | $1.66 | 219,471.0 | +1.72% |
| 2025-12-05 | $53.88 | $52.67 | $1.21 | 241,588.0 | -0.10% |
| 2025-12-04 | $53.78 | $51.75 | $2.03 | 273,822.0 | +1.29% |
| 2025-12-03 | $53.08 | $51.90 | $1.18 | 188,144.0 | -1.10% |
| 2025-12-02 | $53.63 | $52.53 | $1.10 | 311,236.0 | -0.20% |
| 2025-12-01 | $52.98 | $51.00 | $1.98 | 276,645.0 | +2.03% |
| 2025-11-28 | $52.47 | $51.41 | $1.06 | 129,045.0 | +1.49% |
| 2025-11-26 | $52.00 | $50.24 | $1.76 | 381,778.0 | -0.70% |
| 2025-11-25 | $51.84 | $49.56 | $2.28 | 361,510.0 | +4.02% |
| 2025-11-24 | $50.03 | $48.90 | $1.13 | 324,098.0 | +0.43% |
| 2025-11-21 | $49.94 | $47.75 | $2.19 | 232,693.0 | +3.29% |
| 2025-11-20 | $49.51 | $47.49 | $2.02 | 205,928.0 | +0.00% |
| 2025-11-19 | $49.52 | $47.68 | $1.84 | 143,641.0 | -2.05% |
| 2025-11-18 | $49.05 | $47.63 | $1.41 | 189,284.0 | +1.35% |
| 2025-11-17 | $49.88 | $47.81 | $2.07 | 203,001.0 | -3.07% |
| 2025-11-14 | $49.83 | $47.95 | $1.88 | 173,366.0 | +1.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.67 | $51.00 | $5.67 | 2,848,751.0 | +3.51% |
| 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% |
Encore Capital Group Inc 주식 (ECPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.17 | $43.66 | $8.51 | 3,649,830.0 | +13.28% |
| 2023-11 | $45.37 | $34.74 | $10.63 | 3,609,421.0 | +18.90% |
| 2023-10 | $50.64 | $37.32 | $13.32 | 4,053,873.0 | -21.11% |
| 2023-09 | $48.28 | $45.14 | $3.14 | 2,626,231.0 | +1.92% |
| 2023-08 | $53.84 | $46.08 | $7.76 | 3,443,697.0 | -12.41% |
| 2023-07 | $54.73 | $47.91 | $6.82 | 2,425,460.0 | +10.04% |
| 2023-06 | $51.27 | $42.79 | $8.48 | 4,154,775.0 | +12.89% |
| 2023-05 | $52.07 | $42.50 | $9.57 | 4,734,460.0 | -16.17% |
| 2023-04 | $53.77 | $49.71 | $4.06 | 2,937,667.0 | +1.84% |
| 2023-03 | $54.05 | $43.65 | $10.40 | 9,367,381.0 | -2.38% |
| 2023-02 | $58.46 | $49.70 | $8.76 | 5,471,067.0 | -7.25% |
| 2023-01 | $55.98 | $47.88 | $8.10 | 3,191,831.0 | +16.23% |
1.02%
1.15%
자본화:
|
볼륨(24시간):