NASDAQ:ECPG Encore Capital Group (ECPG) Stock Chart & Stock Price History $47.76 +0.62 (+1.32%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$47.13▼$48.0750-Day Range$45.62▼$54.1952-Week Range$42.50▼$58.46Volume218,397 shsAverage Volume205,462 shsMarket Capitalization$1.12 billionP/E RatioN/ADividend YieldN/APrice Target$64.00 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Encore Capital Group Stock Price Performance5 Day Performance+4.35%1 Month Performance+1.60%3 Month Performance-1.77%6 Month Performance-2.77%Year-To-Date Performance-0.38%1 Year Performance+5.01% 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 Email Address ECPG Stock Chart for Saturday, September, 30, 2023 ECPG Chart by TradingView Encore Capital Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$47.14$47.76+1.32%$48.07$47.13218,397 shs$1.12 billion09/28/2023$46.09$47.14+2.28%$47.24$46.16154,968 shs$1.11 billion09/27/2023$45.80$46.09+0.63%$46.58$45.58140,241 shs$1.08 billion09/26/2023$45.77$45.80+0.07%$45.86$45.27133,925 shs$1.08 billion09/25/2023$45.70$45.77+0.15%$45.97$45.1467,339 shs$1.08 billion09/22/2023$47.04$45.70-2.85%$47.38$45.15165,891 shs$1.07 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$47.24$47.04-0.42%$47.69$46.1387,675 shs$1.10 billion09/20/2023$47.73$47.24-1.03%$48.28$47.1864,382 shs$1.11 billion09/19/2023$47.07$47.73+1.40%$47.99$47.1890,715 shs$1.12 billion09/18/2023$47.33$47.07-0.55%$47.56$47.03128,933 shs$1.11 billion09/15/2023$47.46$47.33-0.27%$47.55$46.80401,978 shs$1.11 billion09/14/2023$46.54$47.46+1.98%$47.55$46.89102,782 shs$1.11 billion09/13/2023$45.62$46.54+2.02%$46.64$45.2494,287 shs$1.09 billion09/12/2023$45.99$45.62-0.80%$46.36$45.4478,473 shs$1.08 billion09/11/2023$46.20$45.99-0.45%$46.88$45.6787,064 shs$1.08 billion09/08/2023$46.66$46.20-0.99%$46.58$46.0954,209 shs$1.09 billion09/07/2023$46.58$46.66+0.17%$46.87$46.07132,506 shs$1.10 billion09/06/2023$46.43$46.58+0.32%$46.94$46.31107,770 shs$1.09 billion09/05/2023$47.43$46.43-2.11%$47.18$45.68258,291 shs$1.09 billion09/04/2023$47.43$47.43$47.86$47.2478,500 shs$1.11 billion09/01/2023$46.86$47.43+1.22%$47.86$47.2478,592 shs$1.11 billion08/31/2023$47.01$46.86-0.32%$47.27$46.63110,720 shs$1.10 billion08/30/2023$47.51$47.01-1.05%$48.04$46.9598,332 shs$1.10 billion08/29/2023$46.92$47.51+1.26%$47.63$46.65124,552 shs$1.12 billion08/28/2023$46.11$46.92+1.76%$46.97$46.1888,340 shs$1.10 billion08/25/2023$47.11$46.11-2.12%$48.25$46.0872,968 shs$1.08 billion08/24/2023$47.29$47.11-0.38%$48.05$47.07115,651 shs$1.11 billion08/23/2023$46.76$47.29+1.13%$47.32$46.78107,169 shs$1.11 billion08/22/2023$46.94$46.76-0.38%$47.22$46.45122,241 shs$1.10 billion08/21/2023$47.47$46.94-1.12%$47.59$46.36130,456 shs$1.10 billion08/18/2023$47.75$47.47-0.59%$48.22$47.36292,501 shs$1.12 billion08/17/2023$47.91$47.75-0.33%$48.28$47.68116,900 shs$1.12 billion08/16/2023$48.95$47.91-2.12%$48.95$47.76111,926 shs$1.13 billion08/15/2023$50.30$48.95-2.68%$50.21$48.75162,069 shs$1.15 billion08/14/2023$50.46$50.30-0.32%$50.37$49.13123,890 shs$1.18 billion08/11/2023$49.79$50.46+1.35%$50.61$49.3095,889 shs$1.19 billion08/10/2023$49.82$49.79-0.06%$50.88$49.63113,447 shs$1.17 billion08/09/2023$50.90$49.82-2.12%$51.03$49.77125,880 shs$1.17 billion08/08/2023$51.51$50.90-1.18%$51.48$50.51199,754 shs$1.20 billion08/07/2023$50.51$51.51+1.98%$51.65$50.48158,729 shs$1.21 billion08/04/2023$49.91$50.51+1.20%$51.32$49.15242,181 shs$1.19 billion08/03/2023$51.39$49.91-2.88%$50.40$46.45337,250 shs$1.17 billion08/02/2023$52.90$51.39-2.85%$52.57$50.74261,013 shs$1.21 billion08/01/2023$53.50$52.90-1.12%$53.84$52.74131,890 shs$1.24 billion07/31/2023$52.70$53.50+1.52%$53.88$52.8695,661 shs$1.26 billion07/28/2023$53.07$52.70-0.70%$54.39$52.69112,723 shs$1.24 billion07/27/2023$54.19$53.07-2.07%$54.73$52.57228,103 shs$1.25 billion07/26/2023$53.53$54.19+1.23%$54.71$53.64117,869 shs$1.27 billion07/25/2023$53.78$53.53-0.46%$54.31$52.80105,450 shs$1.26 billion07/24/2023$52.73$53.78+1.99%$54.13$52.70115,489 shs$1.26 billion07/21/2023$52.85$52.73-0.23%$53.45$52.59114,557 shs$1.24 billion07/20/2023$53.38$52.85-0.99%$53.42$52.50120,797 shs$1.24 billion07/19/2023$53.16$53.38+0.41%$53.82$52.8897,537 shs$1.25 billion07/18/2023$52.13$53.16+1.98%$53.38$52.19133,848 shs$1.25 billion07/17/2023$51.83$52.13+0.58%$52.72$51.50103,919 shs$1.22 billion07/14/2023$51.51$51.83+0.62%$51.88$51.2197,377 shs$1.22 billion07/13/2023$50.88$51.51+1.24%$51.69$50.83148,874 shs$1.21 billion07/12/2023$49.53$50.88+2.73%$51.17$50.2896,853 shs$1.19 billion07/11/2023$49.97$49.53-0.88%$50.50$49.3893,271 shs$1.16 billion07/10/2023$49.66$49.97+0.62%$50.27$49.64181,771 shs$1.17 billion07/07/2023$48.48$49.66+2.43%$49.76$48.62120,508 shs$1.17 billion07/06/2023$48.73$48.48-0.51%$48.63$47.91133,346 shs$1.14 billion07/05/2023$49.40$48.73-1.36%$49.32$48.32138,188 shs$1.14 billion07/04/2023$49.40$49.40$49.56$48.4563,400 shs$1.16 billion07/03/2023$48.62$49.40+1.60%$49.56$48.4563,400 shs$1.16 billion06/30/2023$49.00$48.62-0.78%$49.69$48.51105,607 shs$1.14 billion06/29/2023$48.09$49.00+1.89%$49.34$47.96313,254 shs$1.15 billion Related Companies: First Busey Stock Price Chart Easterly Government Properties Stock Price Chart Nuveen Nasdaq 100 Dynamic Overwrite Fund Stock Price Chart Uniti Group Stock Price Chart NETSTREIT Stock Price Chart Hope Bancorp Stock Price Chart Skyward Specialty Insurance Group Stock Price Chart Employers Stock Price Chart National Bank Stock Price Chart Argo Group International Stock Price Chart Receive ECPG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ECPG) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Encore Capital Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.