Free Trial

Encore Capital Group (ECPG) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ECPG Stock Alerts
$46.99
+0.39 (+0.84%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Encore Capital Group Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
+10.05%
3 Month
Performance
-11.86%
6 Month
Performance
+6.41%
Year-To-Date
Performance
-7.41%
1 Year
Performance
+2.02%
Receive ECPG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ECPG Stock Chart for Monday, May, 20, 2024

ECPG Chart by TradingView

Encore Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$46.60$46.99
+0.84%		$47.08$46.26169,499 shs$1.11 billion
05/16/2024$46.72$46.60
-0.26%		$47.09$46.32102,782 shs$1.10 billion
05/15/2024$46.72$46.72$47.33$46.4987,553 shs$1.11 billion
05/14/2024$47.31$46.72
-1.25%		$48.26$46.57126,509 shs$1.11 billion
05/13/2024$47.11$47.31
+0.42%		$48.00$46.9891,549 shs$1.12 billion
05/10/2024$48.10$47.11
-2.06%		$48.00$46.54149,466 shs$1.12 billion
05/09/2024$43.24$48.10
+11.24%		$48.76$44.67397,170 shs$1.14 billion
05/08/2024$42.97$43.24
+0.63%		$43.89$42.52140,609 shs$1.02 billion
05/07/2024$43.32$42.97
-0.81%		$44.17$42.85262,877 shs$1.02 billion
05/06/2024$42.82$43.32
+1.17%		$43.73$43.05250,696 shs$1.03 billion
05/03/2024$42.50$42.82
+0.75%		$43.47$42.82166,501 shs$1.01 billion
05/02/2024$41.78$42.50
+1.72%		$42.66$41.89110,740 shs$1.01 billion
05/01/2024$41.09$41.78
+1.68%		$42.53$40.85127,765 shs$989.77 million
04/30/2024$42.06$41.09
-2.31%		$41.82$40.89104,903 shs$967.67 million
04/29/2024$41.63$42.06
+1.03%		$42.89$41.94296,265 shs$990.51 million
04/26/2024$41.76$41.63
-0.31%		$42.11$41.17163,347 shs$980.39 million
04/25/2024$43.05$41.76
-3.00%		$43.13$41.64141,222 shs$983.45 million
04/24/2024$42.48$43.05
+1.34%		$43.23$42.05106,885 shs$1.01 billion
04/23/2024$42.09$42.48
+0.93%		$42.92$42.13101,288 shs$1.00 billion
04/22/2024$42.70$42.09
-1.43%		$43.18$42.02101,759 shs$991.22 million
04/19/2024$41.64$42.70
+2.55%		$43.18$41.71207,300 shs$1.01 billion
04/18/2024$41.22$41.64
+1.02%		$42.02$41.13301,677 shs$980.62 million
04/17/2024$40.54$41.22
+1.68%		$44.61$40.74249,497 shs$970.73 million
04/16/2024$41.94$40.54
-3.34%		$41.81$40.44304,539 shs$954.72 million
04/15/2024$42.82$41.94
-2.06%		$43.17$41.64196,114 shs$987.69 million
04/12/2024$43.65$42.82
-1.90%		$43.50$42.63130,684 shs$1.01 billion
04/11/2024$44.07$43.65
-0.95%		$44.69$43.64186,310 shs$1.03 billion
04/10/2024$45.33$44.07
-2.78%		$44.44$43.61127,014 shs$1.04 billion
04/09/2024$44.48$45.33
+1.91%		$45.37$44.44109,482 shs$1.07 billion
04/08/2024$43.55$44.48
+2.14%		$44.56$43.5088,581 shs$1.05 billion
04/05/2024$43.33$43.55
+0.51%		$43.58$42.82127,341 shs$1.03 billion
04/04/2024$43.40$43.33
-0.16%		$44.29$43.1094,077 shs$1.02 billion
04/03/2024$43.71$43.40
-0.71%		$44.02$43.24148,068 shs$1.02 billion
04/02/2024$43.52$43.71
+0.44%		$43.83$42.41212,743 shs$1.03 billion
04/01/2024$45.61$43.52
-4.58%		$45.71$43.07253,019 shs$1.02 billion
03/29/2024$45.61$45.61$46.62$45.43370,733 shs$1.07 billion
03/28/2024$46.06$45.61
-0.98%		$46.62$45.43370,733 shs$1.07 billion
03/27/2024$44.99$46.06
+2.38%		$46.08$45.13435,767 shs$1.08 billion
03/26/2024$45.46$44.99
-1.03%		$45.72$44.71331,492 shs$1.06 billion
03/25/2024$46.61$45.46
-2.47%		$47.02$45.46144,100 shs$1.07 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$47.48$46.61
-1.83%		$47.93$46.51126,844 shs$1.10 billion
03/21/2024$46.43$47.48
+2.26%		$47.62$46.52230,125 shs$1.12 billion
03/20/2024$45.26$46.43
+2.59%		$46.83$45.03127,686 shs$1.09 billion
03/19/2024$44.87$45.26
+0.87%		$46.01$44.90115,652 shs$1.07 billion
03/18/2024$46.11$44.87
-2.69%		$46.15$44.79149,368 shs$1.06 billion
03/15/2024$46.65$46.11
-1.16%		$46.74$45.06317,720 shs$1.09 billion
03/14/2024$48.13$46.65
-3.08%		$48.50$45.75173,126 shs$1.10 billion
03/13/2024$49.12$48.13
-2.02%		$49.17$48.01124,930 shs$1.13 billion
03/12/2024$49.49$49.12
-0.75%		$49.28$48.7991,477 shs$1.16 billion
03/11/2024$50.15$49.49
-1.32%		$50.53$49.0658,035 shs$1.17 billion
03/08/2024$48.94$50.15
+2.47%		$50.83$49.00105,471 shs$1.18 billion
03/07/2024$47.97$48.94
+2.02%		$49.13$48.0076,742 shs$1.15 billion
03/06/2024$47.56$47.97
+0.86%		$48.68$47.62125,612 shs$1.13 billion
03/05/2024$48.58$47.56
-2.10%		$48.88$47.5697,171 shs$1.12 billion
03/04/2024$48.89$48.58
-0.63%		$49.38$48.5789,019 shs$1.14 billion
03/01/2024$48.00$48.89
+1.85%		$48.99$47.8781,748 shs$1.13 billion
02/29/2024$48.25$48.00
-0.52%		$49.24$47.26215,758 shs$1.13 billion
02/28/2024$47.99$48.25
+0.54%		$48.32$47.60122,775 shs$1.14 billion
02/27/2024$47.47$47.99
+1.10%		$48.54$47.50154,971 shs$1.13 billion
02/26/2024$49.56$47.47
-4.22%		$49.75$47.45154,354 shs$1.12 billion
02/23/2024$48.18$49.56
+2.86%		$50.32$47.72236,718 shs$1.17 billion
02/22/2024$53.42$48.18
-9.81%		$50.57$46.71670,358 shs$1.13 billion
02/21/2024$53.31$53.42
+0.21%		$53.72$52.71213,827 shs$1.26 billion
02/20/2024$52.73$53.31
+1.10%		$53.49$51.92210,960 shs$1.25 billion
02/19/2024$52.73$52.73$54.55$49.81312,900 shs$1.24 billion

Related Companies:
This page (NASDAQ:ECPG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press