NASDAQ:ECPG

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

$47.76

+0.62 (+1.32%)

(As of 09/29/2023 ET)

Compare

Today's Range: $47.13
▼
$48.07
50-Day Range: $45.62
▼
$54.19
52-Week Range: $42.50
▼
$58.46

Volume: 218,397 shs
Average Volume: 205,462 shs
Market Capitalization: $1.12 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $64.00

Encore Capital Group Stock Price Performance

5 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

ECPG Stock Chart for Saturday, September, 30, 2023

Encore Capital Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$47.14	$47.76 +1.32%	$48.07	$47.13	218,397 shs	$1.12 billion
09/28/2023	$46.09	$47.14 +2.28%	$47.24	$46.16	154,968 shs	$1.11 billion
09/27/2023	$45.80	$46.09 +0.63%	$46.58	$45.58	140,241 shs	$1.08 billion
09/26/2023	$45.77	$45.80 +0.07%	$45.86	$45.27	133,925 shs	$1.08 billion
09/25/2023	$45.70	$45.77 +0.15%	$45.97	$45.14	67,339 shs	$1.08 billion
09/22/2023	$47.04	$45.70 -2.85%	$47.38	$45.15	165,891 shs	$1.07 billion
Get the Latest News and Ratings for Your Stocks Enter 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	$46.13	87,675 shs	$1.10 billion
09/20/2023	$47.73	$47.24 -1.03%	$48.28	$47.18	64,382 shs	$1.11 billion
09/19/2023	$47.07	$47.73 +1.40%	$47.99	$47.18	90,715 shs	$1.12 billion
09/18/2023	$47.33	$47.07 -0.55%	$47.56	$47.03	128,933 shs	$1.11 billion
09/15/2023	$47.46	$47.33 -0.27%	$47.55	$46.80	401,978 shs	$1.11 billion
09/14/2023	$46.54	$47.46 +1.98%	$47.55	$46.89	102,782 shs	$1.11 billion
09/13/2023	$45.62	$46.54 +2.02%	$46.64	$45.24	94,287 shs	$1.09 billion
09/12/2023	$45.99	$45.62 -0.80%	$46.36	$45.44	78,473 shs	$1.08 billion
09/11/2023	$46.20	$45.99 -0.45%	$46.88	$45.67	87,064 shs	$1.08 billion
09/08/2023	$46.66	$46.20 -0.99%	$46.58	$46.09	54,209 shs	$1.09 billion
09/07/2023	$46.58	$46.66 +0.17%	$46.87	$46.07	132,506 shs	$1.10 billion
09/06/2023	$46.43	$46.58 +0.32%	$46.94	$46.31	107,770 shs	$1.09 billion
09/05/2023	$47.43	$46.43 -2.11%	$47.18	$45.68	258,291 shs	$1.09 billion
09/04/2023	$47.43	$47.43	$47.86	$47.24	78,500 shs	$1.11 billion
09/01/2023	$46.86	$47.43 +1.22%	$47.86	$47.24	78,592 shs	$1.11 billion
08/31/2023	$47.01	$46.86 -0.32%	$47.27	$46.63	110,720 shs	$1.10 billion
08/30/2023	$47.51	$47.01 -1.05%	$48.04	$46.95	98,332 shs	$1.10 billion
08/29/2023	$46.92	$47.51 +1.26%	$47.63	$46.65	124,552 shs	$1.12 billion
08/28/2023	$46.11	$46.92 +1.76%	$46.97	$46.18	88,340 shs	$1.10 billion
08/25/2023	$47.11	$46.11 -2.12%	$48.25	$46.08	72,968 shs	$1.08 billion
08/24/2023	$47.29	$47.11 -0.38%	$48.05	$47.07	115,651 shs	$1.11 billion
08/23/2023	$46.76	$47.29 +1.13%	$47.32	$46.78	107,169 shs	$1.11 billion
08/22/2023	$46.94	$46.76 -0.38%	$47.22	$46.45	122,241 shs	$1.10 billion
08/21/2023	$47.47	$46.94 -1.12%	$47.59	$46.36	130,456 shs	$1.10 billion
08/18/2023	$47.75	$47.47 -0.59%	$48.22	$47.36	292,501 shs	$1.12 billion
08/17/2023	$47.91	$47.75 -0.33%	$48.28	$47.68	116,900 shs	$1.12 billion
08/16/2023	$48.95	$47.91 -2.12%	$48.95	$47.76	111,926 shs	$1.13 billion
08/15/2023	$50.30	$48.95 -2.68%	$50.21	$48.75	162,069 shs	$1.15 billion
08/14/2023	$50.46	$50.30 -0.32%	$50.37	$49.13	123,890 shs	$1.18 billion
08/11/2023	$49.79	$50.46 +1.35%	$50.61	$49.30	95,889 shs	$1.19 billion
08/10/2023	$49.82	$49.79 -0.06%	$50.88	$49.63	113,447 shs	$1.17 billion
08/09/2023	$50.90	$49.82 -2.12%	$51.03	$49.77	125,880 shs	$1.17 billion
08/08/2023	$51.51	$50.90 -1.18%	$51.48	$50.51	199,754 shs	$1.20 billion
08/07/2023	$50.51	$51.51 +1.98%	$51.65	$50.48	158,729 shs	$1.21 billion

08/04/2023	$49.91	$50.51 +1.20%	$51.32	$49.15	242,181 shs	$1.19 billion
08/03/2023	$51.39	$49.91 -2.88%	$50.40	$46.45	337,250 shs	$1.17 billion
08/02/2023	$52.90	$51.39 -2.85%	$52.57	$50.74	261,013 shs	$1.21 billion
08/01/2023	$53.50	$52.90 -1.12%	$53.84	$52.74	131,890 shs	$1.24 billion
07/31/2023	$52.70	$53.50 +1.52%	$53.88	$52.86	95,661 shs	$1.26 billion
07/28/2023	$53.07	$52.70 -0.70%	$54.39	$52.69	112,723 shs	$1.24 billion
07/27/2023	$54.19	$53.07 -2.07%	$54.73	$52.57	228,103 shs	$1.25 billion
07/26/2023	$53.53	$54.19 +1.23%	$54.71	$53.64	117,869 shs	$1.27 billion
07/25/2023	$53.78	$53.53 -0.46%	$54.31	$52.80	105,450 shs	$1.26 billion
07/24/2023	$52.73	$53.78 +1.99%	$54.13	$52.70	115,489 shs	$1.26 billion
07/21/2023	$52.85	$52.73 -0.23%	$53.45	$52.59	114,557 shs	$1.24 billion
07/20/2023	$53.38	$52.85 -0.99%	$53.42	$52.50	120,797 shs	$1.24 billion
07/19/2023	$53.16	$53.38 +0.41%	$53.82	$52.88	97,537 shs	$1.25 billion
07/18/2023	$52.13	$53.16 +1.98%	$53.38	$52.19	133,848 shs	$1.25 billion
07/17/2023	$51.83	$52.13 +0.58%	$52.72	$51.50	103,919 shs	$1.22 billion
07/14/2023	$51.51	$51.83 +0.62%	$51.88	$51.21	97,377 shs	$1.22 billion
07/13/2023	$50.88	$51.51 +1.24%	$51.69	$50.83	148,874 shs	$1.21 billion
07/12/2023	$49.53	$50.88 +2.73%	$51.17	$50.28	96,853 shs	$1.19 billion
07/11/2023	$49.97	$49.53 -0.88%	$50.50	$49.38	93,271 shs	$1.16 billion
07/10/2023	$49.66	$49.97 +0.62%	$50.27	$49.64	181,771 shs	$1.17 billion
07/07/2023	$48.48	$49.66 +2.43%	$49.76	$48.62	120,508 shs	$1.17 billion
07/06/2023	$48.73	$48.48 -0.51%	$48.63	$47.91	133,346 shs	$1.14 billion
07/05/2023	$49.40	$48.73 -1.36%	$49.32	$48.32	138,188 shs	$1.14 billion
07/04/2023	$49.40	$49.40	$49.56	$48.45	63,400 shs	$1.16 billion
07/03/2023	$48.62	$49.40 +1.60%	$49.56	$48.45	63,400 shs	$1.16 billion
06/30/2023	$49.00	$48.62 -0.78%	$49.69	$48.51	105,607 shs	$1.14 billion
06/29/2023	$48.09	$49.00 +1.89%	$49.34	$47.96	313,254 shs	$1.15 billion

Related Companies:

This page (NASDAQ:ECPG) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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

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

Encore Capital Group Stock Price Performance

ECPG Stock Chart for Saturday, September, 30, 2023

Encore Capital Group Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info