Get the Stockscreener App
45.34
0.98%
-0.45
Pre-market:
47.02
1.68
+3.71%
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 November 04, 2024, is $45.34.
- 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 196.53% to $45.34 now.
- The 52-week high stock price for ECPG is $54.55, representing a 20.31% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ECPG is $39.64, indicating a -12.57% decrease from the current share price, occurred on June 26, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $45.91 | $45.20 | $0.71 | 63,127.0 | -0.98% |
| Nov 01, 2024 | $46.62 | $45.32 | $1.30 | 108,157.0 | +0.24% |
| Oct 31, 2024 | $46.54 | $45.68 | $0.86 | 122,563.0 | -1.57% |
| Oct 30, 2024 | $47.26 | $45.77 | $1.49 | 77,375.0 | +1.24% |
| Oct 29, 2024 | $46.02 | $45.27 | $0.75 | 100,707.0 | -0.52% |
| Oct 28, 2024 | $46.77 | $45.17 | $1.60 | 85,384.0 | +2.08% |
| Oct 25, 2024 | $46.48 | $45.03 | $1.45 | 96,628.0 | -1.68% |
| Oct 24, 2024 | $46.10 | $45.15 | $0.95 | 85,010.0 | +0.57% |
| Oct 23, 2024 | $45.97 | $45.23 | $0.74 | 78,094.0 | -0.57% |
| Oct 22, 2024 | $46.11 | $44.77 | $1.34 | 115,262.0 | +1.66% |
| Oct 21, 2024 | $47.40 | $44.92 | $2.48 | 171,910.0 | -4.22% |
| Oct 18, 2024 | $48.60 | $47.07 | $1.53 | 173,888.0 | -0.78% |
| Oct 17, 2024 | $47.85 | $46.59 | $1.26 | 180,944.0 | +2.33% |
| Oct 16, 2024 | $46.72 | $45.03 | $1.69 | 134,071.0 | +2.49% |
| Oct 15, 2024 | $45.68 | $44.73 | $0.95 | 139,252.0 | +1.27% |
| Oct 14, 2024 | $45.24 | $44.38 | $0.86 | 85,947.0 | -0.31% |
| Oct 11, 2024 | $45.25 | $44.55 | $0.70 | 124,213.0 | +0.65% |
| Oct 10, 2024 | $44.59 | $42.65 | $1.94 | 176,714.0 | +1.41% |
| Oct 09, 2024 | $44.62 | $43.67 | $0.945 | 152,720.0 | -1.21% |
| Oct 08, 2024 | $44.86 | $43.87 | $0.99 | 177,629.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $46.62 | $45.20 | $1.42 | 234,411.0 | -0.74% |
| Oct, 2024 | $48.60 | $42.65 | $5.95 | 2,811,965.0 | -3.36% |
| Sep, 2024 | $50.81 | $44.74 | $6.07 | 2,872,846.0 | -5.61% |
| Aug, 2024 | $51.13 | $44.05 | $7.08 | 2,707,391.0 | -0.93% |
| Jul, 2024 | $51.71 | $40.33 | $11.38 | 2,438,737.0 | +21.14% |
| Jun, 2024 | $44.68 | $39.64 | $5.04 | 2,826,882.0 | -5.67% |
| May, 2024 | $48.83 | $40.85 | $7.98 | 3,093,545.0 | +7.67% |
| 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% |
1.43%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):