Stockscreener 앱 받기
39.04
5.08%
-2.09
시간 외 거래:
39.00
-0.04
-0.10%
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $40.80 | $38.73 | $2.07 | 356,853.0 | -5.08% |
| 2025-07-10 | $41.56 | $40.89 | $0.67 | 181,937.0 | +0.32% |
| 2025-07-09 | $41.09 | $40.29 | $0.7982 | 147,064.0 | +1.03% |
| 2025-07-08 | $41.26 | $40.45 | $0.815 | 272,210.0 | +1.02% |
| 2025-07-07 | $41.35 | $39.99 | $1.36 | 211,463.0 | -2.43% |
| 2025-07-03 | $41.34 | $40.89 | $0.4527 | 82,642.0 | +0.71% |
| 2025-07-02 | $41.16 | $39.85 | $1.30 | 263,176.0 | +2.30% |
| 2025-07-01 | $40.65 | $38.37 | $2.28 | 237,407.0 | +3.23% |
| 2025-06-30 | $39.62 | $38.57 | $1.04 | 379,449.0 | -1.83% |
| 2025-06-27 | $39.86 | $38.70 | $1.16 | 675,209.0 | +0.51% |
| 2025-06-26 | $39.45 | $38.69 | $0.765 | 286,415.0 | +0.62% |
| 2025-06-25 | $39.60 | $38.84 | $0.755 | 174,441.0 | -1.37% |
| 2025-06-24 | $39.93 | $39.16 | $0.7738 | 242,236.0 | +1.49% |
| 2025-06-23 | $38.98 | $37.77 | $1.22 | 160,873.0 | +0.91% |
| 2025-06-20 | $38.82 | $38.25 | $0.57 | 287,550.0 | +0.99% |
| 2025-06-18 | $38.89 | $37.91 | $0.985 | 185,273.0 | +0.16% |
| 2025-06-17 | $39.00 | $38.08 | $0.925 | 237,123.0 | -2.15% |
| 2025-06-16 | $39.22 | $38.16 | $1.06 | 264,358.0 | +2.31% |
| 2025-06-13 | $39.00 | $37.79 | $1.21 | 287,778.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $41.56 | $38.37 | $3.19 | 2,109,605.0 | +0.85% |
| 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% |
1.52%
1.10%
자본화:
|
볼륨(24시간):