Get the Stockscreener App
47.11
2.06%
-0.99
After Hours:
47.11
Encore Capital Group, Inc. Stock (ECPG) Price History
The historical daily chart and data for Encore Capital Group, Inc. stock (ECPG), show that the latest closing stock price as of May 10, 2024, is $47.11.
- Encore Capital Group, Inc. all-time high stock price is $72.73, occurred on July 29, 2022.
- The lowest Encore Capital Group, Inc. stock price recorded was $15.29 on March 19, 2020. Since then, Encore Capital Group, Inc.'s stock price has risen over 208.11% to $47.11 now.
- The 52-week high stock price for ECPG is $54.73, representing a 16.17% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for ECPG is $34.74, indicating a -26.26% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Encore Capital Group, Inc. (ECPG) stock in the beginning of 2023 was $61.46. The stock closed the year at $47.94, a loss of over -22.00% for the year.
The table below shows more information about ECPG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $48.00 | $46.54 | $1.46 | 147,128.0 | -2.06% |
| May 09, 2024 | $48.76 | $44.67 | $4.09 | 396,505.0 | +11.24% |
| May 08, 2024 | $43.89 | $42.52 | $1.37 | 137,940.0 | +0.63% |
| May 07, 2024 | $44.17 | $42.85 | $1.32 | 261,081.0 | -0.81% |
| May 06, 2024 | $43.73 | $43.05 | $0.6839 | 249,688.0 | +1.17% |
| May 03, 2024 | $43.47 | $42.82 | $0.65 | 165,022.0 | +0.75% |
| May 02, 2024 | $42.66 | $41.89 | $0.77 | 108,150.0 | +1.72% |
| May 01, 2024 | $42.53 | $40.85 | $1.68 | 116,109.0 | +1.68% |
| Apr 30, 2024 | $41.82 | $40.89 | $0.93 | 98,144.0 | -2.31% |
| Apr 29, 2024 | $42.88 | $41.94 | $0.945 | 293,089.0 | +1.03% |
| Apr 26, 2024 | $42.11 | $41.16 | $0.95 | 160,256.0 | -0.31% |
| Apr 25, 2024 | $43.13 | $41.63 | $1.50 | 136,949.0 | -3.00% |
| Apr 24, 2024 | $43.23 | $42.05 | $1.18 | 106,203.0 | +1.34% |
| Apr 23, 2024 | $42.92 | $42.13 | $0.79 | 99,472.0 | +0.93% |
| Apr 22, 2024 | $43.18 | $42.01 | $1.17 | 100,042.0 | -1.43% |
| Apr 19, 2024 | $43.17 | $41.71 | $1.46 | 202,179.0 | +2.55% |
| Apr 18, 2024 | $42.02 | $41.13 | $0.89 | 296,791.0 | +1.02% |
| Apr 17, 2024 | $44.61 | $40.74 | $3.87 | 246,978.0 | +1.68% |
| Apr 16, 2024 | $41.81 | $40.42 | $1.39 | 302,864.0 | -3.34% |
| Apr 15, 2024 | $43.17 | $41.63 | $1.54 | 196,114.0 | -2.06% |
| Apr 12, 2024 | $43.50 | $42.63 | $0.87 | 130,684.0 | -1.90% |
| Apr 11, 2024 | $44.69 | $43.64 | $1.05 | 186,310.0 | -0.95% |
Encore Capital Group, Inc. Stock (ECPG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Encore Capital Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECPG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Encore Capital Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Encore Capital Group, Inc. Stock (ECPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $48.76 | $40.85 | $7.91 | 1,728,751.0 | +14.65% |
| Apr, 2024 | $45.71 | $40.42 | $5.29 | 3,700,055.0 | -9.91% |
| Mar, 2024 | $50.83 | $44.70 | $6.13 | 3,372,783.0 | -4.98% |
| Feb, 2024 | $54.55 | $46.71 | $7.84 | 3,683,934.0 | -4.15% |
| Jan, 2024 | $52.65 | $46.31 | $6.34 | 2,973,808.0 | -1.32% |
Encore Capital Group, Inc. Stock (ECPG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.17 | $43.66 | $8.51 | 3,649,830.0 | +13.28% |
| Nov, 2023 | $45.37 | $34.74 | $10.63 | 3,609,421.0 | +18.90% |
| Oct, 2023 | $50.64 | $37.32 | $13.32 | 4,053,873.0 | -21.11% |
| Sep, 2023 | $48.28 | $45.14 | $3.14 | 2,626,231.0 | +1.92% |
| Aug, 2023 | $53.84 | $46.08 | $7.76 | 3,443,697.0 | -12.41% |
| Jul, 2023 | $54.73 | $47.91 | $6.82 | 2,425,460.0 | +10.04% |
| Jun, 2023 | $51.27 | $42.79 | $8.48 | 4,154,775.0 | +12.89% |
| May, 2023 | $52.07 | $42.50 | $9.57 | 4,734,460.0 | -16.17% |
| Apr, 2023 | $53.77 | $49.71 | $4.06 | 2,937,667.0 | +1.84% |
| Mar, 2023 | $54.05 | $43.65 | $10.40 | 9,367,381.0 | -2.38% |
| Feb, 2023 | $58.46 | $49.70 | $8.76 | 5,471,067.0 | -7.25% |
| Jan, 2023 | $55.98 | $47.88 | $8.10 | 3,191,831.0 | +16.23% |
Encore Capital Group, Inc. Stock (ECPG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.19 | $46.21 | $4.98 | 4,395,662.0 | -4.88% |
| Nov, 2022 | $51.33 | $44.06 | $7.27 | 4,340,852.0 | -1.02% |
| Oct, 2022 | $51.49 | $44.77 | $6.72 | 4,516,197.0 | +11.96% |
| Sep, 2022 | $54.94 | $45.12 | $9.82 | 6,411,386.0 | -16.83% |
| Aug, 2022 | $72.72 | $53.77 | $18.95 | 9,461,718.0 | -24.51% |
| Jul, 2022 | $72.73 | $57.17 | $15.56 | 8,424,255.0 | +25.38% |
| Jun, 2022 | $61.33 | $55.04 | $6.29 | 5,360,731.0 | -5.47% |
| May, 2022 | $63.23 | $55.88 | $7.35 | 5,484,329.0 | +5.71% |
| Apr, 2022 | $63.92 | $56.44 | $7.48 | 4,983,942.0 | -7.84% |
| Mar, 2022 | $67.63 | $60.80 | $6.83 | 9,740,241.0 | -4.94% |
| Feb, 2022 | $72.67 | $63.72 | $8.95 | 8,198,091.0 | +2.31% |
| Jan, 2022 | $67.94 | $59.46 | $8.48 | 10,860,568.0 | +3.85% |
4.09%
5.46%
Cap:
|
Volume (24h):