Stockscreener 앱 받기
42.90
1.97%
0.83
시간 외 거래:
42.90
0.005
+0.01%
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $43.02 | $41.65 | $1.37 | 133,445.0 | +1.97% |
| 2025-10-20 | $42.26 | $41.23 | $1.03 | 134,090.0 | +1.70% |
| 2025-10-17 | $41.52 | $40.42 | $1.10 | 210,099.0 | +2.05% |
| 2025-10-16 | $44.54 | $39.95 | $4.59 | 348,391.0 | -8.03% |
| 2025-10-15 | $45.48 | $43.59 | $1.89 | 375,796.0 | -1.87% |
| 2025-10-14 | $45.14 | $43.45 | $1.69 | 280,024.0 | +1.88% |
| 2025-10-13 | $44.13 | $42.26 | $1.88 | 245,921.0 | +5.00% |
| 2025-10-10 | $43.73 | $41.95 | $1.78 | 295,011.0 | -2.55% |
| 2025-10-09 | $43.34 | $42.08 | $1.26 | 249,292.0 | +0.96% |
| 2025-10-08 | $42.76 | $41.04 | $1.72 | 240,222.0 | +3.12% |
| 2025-10-07 | $41.77 | $40.48 | $1.29 | 470,740.0 | +1.85% |
| 2025-10-06 | $42.12 | $40.54 | $1.58 | 293,513.0 | -1.65% |
| 2025-10-03 | $42.20 | $40.58 | $1.62 | 485,802.0 | -0.07% |
| 2025-10-02 | $41.60 | $40.28 | $1.32 | 362,373.0 | +1.82% |
| 2025-10-01 | $41.75 | $40.55 | $1.20 | 265,676.0 | -2.73% |
| 2025-09-30 | $43.52 | $40.80 | $2.72 | 362,166.0 | -4.29% |
| 2025-09-29 | $44.09 | $43.20 | $0.885 | 288,397.0 | -0.25% |
| 2025-09-26 | $44.40 | $43.52 | $0.875 | 299,236.0 | +0.39% |
| 2025-09-25 | $43.67 | $42.87 | $0.80 | 332,418.0 | +0.83% |
| 2025-09-24 | $45.58 | $43.01 | $2.57 | 277,493.0 | -4.68% |
| 2025-09-23 | $46.67 | $45.14 | $1.53 | 312,366.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.48 | $39.95 | $5.54 | 4,523,840.0 | +2.77% |
| 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% |
1.89%
3.17%
자본화:
|
볼륨(24시간):