Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ECPG Stock Alerts
$44.24
+0.44 (+1.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Encore Capital Group Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
+5.89%
3 Month
Performance
-9.51%
6 Month
Performance
-2.38%
Year-To-Date
Performance
-12.83%
1 Year
Performance
+2.10%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ECPG Stock Chart for Saturday, June, 1, 2024

ECPG Chart by TradingView

Encore Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$43.80$44.24
+1.00%		$44.53$43.6996,569 shs$1.05 billion
05/30/2024$43.38$43.80
+0.97%		$44.34$43.3884,580 shs$1.04 billion
05/29/2024$44.32$43.38
-2.12%		$43.96$43.1278,750 shs$1.03 billion
05/28/2024$43.74$44.32
+1.33%		$44.91$43.93109,962 shs$1.05 billion
05/27/2024$43.74$43.74$44.23$43.2598,500 shs$1.04 billion
05/24/2024$43.64$43.74
+0.23%		$44.23$43.2598,539 shs$1.04 billion
05/23/2024$44.49$43.64
-1.91%		$45.04$43.19144,650 shs$1.03 billion
05/22/2024$44.13$44.49
+0.82%		$44.85$43.66188,869 shs$1.05 billion
05/21/2024$44.80$44.13
-1.50%		$44.69$44.0555,922 shs$1.05 billion
05/20/2024$46.99$44.80
-4.66%		$47.00$44.7185,160 shs$1.06 billion
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:ECPG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders