S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
3 Top-Rated, Oversold Industry Giants
Experts: "NVIDIA Bubble" Could Affect Entire Market (Ad)
PayPal Keeps Getting Cheaper; Should You Load Up?
What's Really Behind The FTC's Lawsuit Targeting of Amazon?
WARNING: Mandatory U.S. Dollar Recall is Weeks Away (Ad)
Delta Hopes to Soar Again with Customer Loyalty Tweaks
Is the Grinch Stealing This Year's Holiday Season Jobs?
66,000% upside on tiny biotech? (Ad)
The Next Stage Of Google’s Rally Just Started
Nike, Amicus Therapeutics rise; Vail Resorts, Hess fall, Friday, 9/29/2023
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
3 Top-Rated, Oversold Industry Giants
Experts: "NVIDIA Bubble" Could Affect Entire Market (Ad)
PayPal Keeps Getting Cheaper; Should You Load Up?
What's Really Behind The FTC's Lawsuit Targeting of Amazon?
WARNING: Mandatory U.S. Dollar Recall is Weeks Away (Ad)
Delta Hopes to Soar Again with Customer Loyalty Tweaks
Is the Grinch Stealing This Year's Holiday Season Jobs?
66,000% upside on tiny biotech? (Ad)
The Next Stage Of Google’s Rally Just Started
Nike, Amicus Therapeutics rise; Vail Resorts, Hess fall, Friday, 9/29/2023
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
3 Top-Rated, Oversold Industry Giants
Experts: "NVIDIA Bubble" Could Affect Entire Market (Ad)
PayPal Keeps Getting Cheaper; Should You Load Up?
What's Really Behind The FTC's Lawsuit Targeting of Amazon?
WARNING: Mandatory U.S. Dollar Recall is Weeks Away (Ad)
Delta Hopes to Soar Again with Customer Loyalty Tweaks
Is the Grinch Stealing This Year's Holiday Season Jobs?
66,000% upside on tiny biotech? (Ad)
The Next Stage Of Google’s Rally Just Started
Nike, Amicus Therapeutics rise; Vail Resorts, Hess fall, Friday, 9/29/2023
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
3 Top-Rated, Oversold Industry Giants
Experts: "NVIDIA Bubble" Could Affect Entire Market (Ad)
PayPal Keeps Getting Cheaper; Should You Load Up?
What's Really Behind The FTC's Lawsuit Targeting of Amazon?
WARNING: Mandatory U.S. Dollar Recall is Weeks Away (Ad)
Delta Hopes to Soar Again with Customer Loyalty Tweaks
Is the Grinch Stealing This Year's Holiday Season Jobs?
66,000% upside on tiny biotech? (Ad)
The Next Stage Of Google’s Rally Just Started
Nike, Amicus Therapeutics rise; Vail Resorts, Hess fall, Friday, 9/29/2023
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$47.14$47.76
+1.32%
$48.07$47.13218,397 shs$1.12 billion
09/28/2023$46.09$47.14
+2.28%
$47.24$46.16154,968 shs$1.11 billion
09/27/2023$45.80$46.09
+0.63%
$46.58$45.58140,241 shs$1.08 billion
09/26/2023$45.77$45.80
+0.07%
$45.86$45.27133,925 shs$1.08 billion
09/25/2023$45.70$45.77
+0.15%
$45.97$45.1467,339 shs$1.08 billion
09/22/2023$47.04$45.70
-2.85%
$47.38$45.15165,891 shs$1.07 billion
09/21/2023$47.24$47.04
-0.42%
$47.69$46.1387,675 shs$1.10 billion
09/20/2023$47.73$47.24
-1.03%
$48.28$47.1864,382 shs$1.11 billion
09/19/2023$47.07$47.73
+1.40%
$47.99$47.1890,715 shs$1.12 billion
09/18/2023$47.33$47.07
-0.55%
$47.56$47.03128,933 shs$1.11 billion
09/15/2023$47.46$47.33
-0.27%
$47.55$46.80401,978 shs$1.11 billion
09/14/2023$46.54$47.46
+1.98%
$47.55$46.89102,782 shs$1.11 billion
09/13/2023$45.62$46.54
+2.02%
$46.64$45.2494,287 shs$1.09 billion
09/12/2023$45.99$45.62
-0.80%
$46.36$45.4478,473 shs$1.08 billion
09/11/2023$46.20$45.99
-0.45%
$46.88$45.6787,064 shs$1.08 billion
09/08/2023$46.66$46.20
-0.99%
$46.58$46.0954,209 shs$1.09 billion
09/07/2023$46.58$46.66
+0.17%
$46.87$46.07132,506 shs$1.10 billion
09/06/2023$46.43$46.58
+0.32%
$46.94$46.31107,770 shs$1.09 billion
09/05/2023$47.43$46.43
-2.11%
$47.18$45.68258,291 shs$1.09 billion
09/04/2023$47.43$47.43$47.86$47.2478,500 shs$1.11 billion
09/01/2023$46.86$47.43
+1.22%
$47.86$47.2478,592 shs$1.11 billion
08/31/2023$47.01$46.86
-0.32%
$47.27$46.63110,720 shs$1.10 billion
08/30/2023$47.51$47.01
-1.05%
$48.04$46.9598,332 shs$1.10 billion
08/29/2023$46.92$47.51
+1.26%
$47.63$46.65124,552 shs$1.12 billion
08/28/2023$46.11$46.92
+1.76%
$46.97$46.1888,340 shs$1.10 billion
08/25/2023$47.11$46.11
-2.12%
$48.25$46.0872,968 shs$1.08 billion
08/24/2023$47.29$47.11
-0.38%
$48.05$47.07115,651 shs$1.11 billion
08/23/2023$46.76$47.29
+1.13%
$47.32$46.78107,169 shs$1.11 billion
08/22/2023$46.94$46.76
-0.38%
$47.22$46.45122,241 shs$1.10 billion
08/21/2023$47.47$46.94
-1.12%
$47.59$46.36130,456 shs$1.10 billion
08/18/2023$47.75$47.47
-0.59%
$48.22$47.36292,501 shs$1.12 billion
08/17/2023$47.91$47.75
-0.33%
$48.28$47.68116,900 shs$1.12 billion
08/16/2023$48.95$47.91
-2.12%
$48.95$47.76111,926 shs$1.13 billion
08/15/2023$50.30$48.95
-2.68%
$50.21$48.75162,069 shs$1.15 billion
08/14/2023$50.46$50.30
-0.32%
$50.37$49.13123,890 shs$1.18 billion
08/11/2023$49.79$50.46
+1.35%
$50.61$49.3095,889 shs$1.19 billion
08/10/2023$49.82$49.79
-0.06%
$50.88$49.63113,447 shs$1.17 billion
08/09/2023$50.90$49.82
-2.12%
$51.03$49.77125,880 shs$1.17 billion
08/08/2023$51.51$50.90
-1.18%
$51.48$50.51199,754 shs$1.20 billion
08/07/2023$50.51$51.51
+1.98%
$51.65$50.48158,729 shs$1.21 billion
08/04/2023$49.91$50.51
+1.20%
$51.32$49.15242,181 shs$1.19 billion
08/03/2023$51.39$49.91
-2.88%
$50.40$46.45337,250 shs$1.17 billion
08/02/2023$52.90$51.39
-2.85%
$52.57$50.74261,013 shs$1.21 billion
08/01/2023$53.50$52.90
-1.12%
$53.84$52.74131,890 shs$1.24 billion
07/31/2023$52.70$53.50
+1.52%
$53.88$52.8695,661 shs$1.26 billion
07/28/2023$53.07$52.70
-0.70%
$54.39$52.69112,723 shs$1.24 billion
07/27/2023$54.19$53.07
-2.07%
$54.73$52.57228,103 shs$1.25 billion
07/26/2023$53.53$54.19
+1.23%
$54.71$53.64117,869 shs$1.27 billion
07/25/2023$53.78$53.53
-0.46%
$54.31$52.80105,450 shs$1.26 billion
07/24/2023$52.73$53.78
+1.99%
$54.13$52.70115,489 shs$1.26 billion
07/21/2023$52.85$52.73
-0.23%
$53.45$52.59114,557 shs$1.24 billion
07/20/2023$53.38$52.85
-0.99%
$53.42$52.50120,797 shs$1.24 billion
07/19/2023$53.16$53.38
+0.41%
$53.82$52.8897,537 shs$1.25 billion
07/18/2023$52.13$53.16
+1.98%
$53.38$52.19133,848 shs$1.25 billion
07/17/2023$51.83$52.13
+0.58%
$52.72$51.50103,919 shs$1.22 billion
07/14/2023$51.51$51.83
+0.62%
$51.88$51.2197,377 shs$1.22 billion
07/13/2023$50.88$51.51
+1.24%
$51.69$50.83148,874 shs$1.21 billion
07/12/2023$49.53$50.88
+2.73%
$51.17$50.2896,853 shs$1.19 billion
07/11/2023$49.97$49.53
-0.88%
$50.50$49.3893,271 shs$1.16 billion
07/10/2023$49.66$49.97
+0.62%
$50.27$49.64181,771 shs$1.17 billion
07/07/2023$48.48$49.66
+2.43%
$49.76$48.62120,508 shs$1.17 billion
07/06/2023$48.73$48.48
-0.51%
$48.63$47.91133,346 shs$1.14 billion
07/05/2023$49.40$48.73
-1.36%
$49.32$48.32138,188 shs$1.14 billion
07/04/2023$49.40$49.40$49.56$48.4563,400 shs$1.16 billion
07/03/2023$48.62$49.40
+1.60%
$49.56$48.4563,400 shs$1.16 billion
06/30/2023$49.00$48.62
-0.78%
$49.69$48.51105,607 shs$1.14 billion
06/29/2023$48.09$49.00
+1.89%
$49.34$47.96313,254 shs$1.15 billion

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

My Account -