Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free ECPG Stock Alerts
$41.63
-0.13 (-0.31%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Encore Capital Group Stock Price Performance

5 Day
Performance
-2.00%
1 Month
Performance
-8.73%
3 Month
Performance
-19.45%
6 Month
Performance
+5.45%
Year-To-Date
Performance
-17.97%
1 Year
Performance
-18.98%
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
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

ECPG Stock Chart for Sunday, April, 28, 2024

ECPG Chart by TradingView

Encore Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/16/2024$51.02$52.73
+3.35%		$54.55$49.81312,946 shs$1.24 billion
02/15/2024$49.80$51.02
+2.45%		$51.38$49.83161,442 shs$1.20 billion
02/14/2024$49.46$49.80
+0.69%		$50.35$49.24111,345 shs$1.17 billion
02/13/2024$51.94$49.46
-4.77%		$50.72$49.17128,764 shs$1.16 billion
02/12/2024$50.33$51.94
+3.20%		$52.25$50.55120,550 shs$1.22 billion
02/09/2024$50.22$50.33
+0.22%		$50.98$48.1388,970 shs$1.18 billion
02/08/2024$49.32$50.22
+1.82%		$50.30$48.7891,288 shs$1.18 billion
02/07/2024$50.09$49.32
-1.54%		$50.46$48.73202,704 shs$1.16 billion
02/06/2024$49.80$50.09
+0.58%		$50.31$49.43137,295 shs$1.18 billion
02/05/2024$50.25$49.80
-0.90%		$50.45$49.0783,098 shs$1.17 billion
02/02/2024$51.26$50.25
-1.97%		$51.26$49.9191,882 shs$1.18 billion
02/01/2024$50.08$51.26
+2.36%		$51.26$49.90177,113 shs$1.21 billion
01/31/2024$52.11$50.08
-3.90%		$52.14$50.07103,628 shs$1.18 billion
01/30/2024$51.80$52.11
+0.60%		$52.37$51.52148,588 shs$1.23 billion
01/29/2024$51.68$51.80
+0.23%		$52.30$51.50137,857 shs$1.22 billion

Related Companies:
This page (NASDAQ:ECPG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace