Encore Capital Group (ECPG) Stock Chart & Stock Price History → #1 Crypto of 2024 (From True Market Insiders) (Ad) Free ECPG Stock Alerts $41.22 +0.68 (+1.68%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Encore Capital Group Stock Price Performance5 Day Performance-3.74%1 Month Performance-10.61%3 Month Performance-15.53%6 Month Performance-13.91%Year-To-Date Performance-18.78%1 Year Performance-21.69% 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 Ad True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. ECPG Stock Chart for Wednesday, April, 17, 2024 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 Capitalization04/16/2024$41.94$40.54-3.34%$41.81$40.44304,539 shs$954.72 million04/15/2024$42.82$41.94-2.06%$43.17$41.64196,114 shs$987.69 million04/12/2024$43.65$42.82-1.90%$43.50$42.63130,684 shs$1.01 billion04/11/2024$44.07$43.65-0.95%$44.69$43.64186,310 shs$1.03 billion04/10/2024$45.33$44.07-2.78%$44.44$43.61127,014 shs$1.04 billion04/09/2024$44.48$45.33+1.91%$45.37$44.44109,482 shs$1.07 billion Get the Latest News and Ratings for ECPG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter. 04/08/2024$43.55$44.48+2.14%$44.56$43.5088,581 shs$1.05 billion04/05/2024$43.33$43.55+0.51%$43.58$42.82127,341 shs$1.03 billion04/04/2024$43.40$43.33-0.16%$44.29$43.1094,077 shs$1.02 billion04/03/2024$43.71$43.40-0.71%$44.02$43.24148,068 shs$1.02 billion04/02/2024$43.52$43.71+0.44%$43.83$42.41212,743 shs$1.03 billion04/01/2024$45.61$43.52-4.58%$45.71$43.07253,019 shs$1.02 billion03/29/2024$45.61$45.61$46.62$45.43370,733 shs$1.07 billion03/28/2024$46.06$45.61-0.98%$46.62$45.43370,733 shs$1.07 billion03/27/2024$44.99$46.06+2.38%$46.08$45.13435,767 shs$1.08 billion03/26/2024$45.46$44.99-1.03%$45.72$44.71331,492 shs$1.06 billion03/25/2024$46.61$45.46-2.47%$47.02$45.46144,100 shs$1.07 billion03/22/2024$47.48$46.61-1.83%$47.93$46.51126,844 shs$1.10 billion03/21/2024$46.43$47.48+2.26%$47.62$46.52230,125 shs$1.12 billion03/20/2024$45.26$46.43+2.59%$46.83$45.03127,686 shs$1.09 billion03/19/2024$44.87$45.26+0.87%$46.01$44.90115,652 shs$1.07 billion03/18/2024$46.11$44.87-2.69%$46.15$44.79149,368 shs$1.06 billion03/15/2024$46.65$46.11-1.16%$46.74$45.06317,720 shs$1.09 billion03/14/2024$48.13$46.65-3.08%$48.50$45.75173,126 shs$1.10 billion03/13/2024$49.12$48.13-2.02%$49.17$48.01124,930 shs$1.13 billion03/12/2024$49.49$49.12-0.75%$49.28$48.7991,477 shs$1.16 billion03/11/2024$50.15$49.49-1.32%$50.53$49.0658,035 shs$1.17 billion03/08/2024$48.94$50.15+2.47%$50.83$49.00105,471 shs$1.18 billion03/07/2024$47.97$48.94+2.02%$49.13$48.0076,742 shs$1.15 billion03/06/2024$47.56$47.97+0.86%$48.68$47.62125,612 shs$1.13 billion03/05/2024$48.58$47.56-2.10%$48.88$47.5697,171 shs$1.12 billion03/04/2024$48.89$48.58-0.63%$49.38$48.5789,019 shs$1.14 billion03/01/2024$48.00$48.89+1.85%$48.99$47.8781,748 shs$1.13 billion02/29/2024$48.25$48.00-0.52%$49.24$47.26215,758 shs$1.13 billion02/28/2024$47.99$48.25+0.54%$48.32$47.60122,775 shs$1.14 billion02/27/2024$47.47$47.99+1.10%$48.54$47.50154,971 shs$1.13 billion02/26/2024$49.56$47.47-4.22%$49.75$47.45154,354 shs$1.12 billion02/23/2024$48.18$49.56+2.86%$50.32$47.72236,718 shs$1.17 billion02/22/2024$53.42$48.18-9.81%$50.57$46.71670,358 shs$1.13 billion02/21/2024$53.31$53.42+0.21%$53.72$52.71213,827 shs$1.26 billionAI “wealth window” is closing soon! (Ad)Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.I put together this personal video [HERE]…02/20/2024$52.73$53.31+1.10%$53.49$51.92210,960 shs$1.25 billion02/19/2024$52.73$52.73$54.55$49.81312,900 shs$1.24 billion02/16/2024$51.02$52.73+3.35%$54.55$49.81312,946 shs$1.24 billion02/15/2024$49.80$51.02+2.45%$51.38$49.83161,442 shs$1.20 billion02/14/2024$49.46$49.80+0.69%$50.35$49.24111,345 shs$1.17 billion02/13/2024$51.94$49.46-4.77%$50.72$49.17128,764 shs$1.16 billion02/12/2024$50.33$51.94+3.20%$52.25$50.55120,550 shs$1.22 billion02/09/2024$50.22$50.33+0.22%$50.98$48.1388,970 shs$1.18 billion02/08/2024$49.32$50.22+1.82%$50.30$48.7891,288 shs$1.18 billion02/07/2024$50.09$49.32-1.54%$50.46$48.73202,704 shs$1.16 billion02/06/2024$49.80$50.09+0.58%$50.31$49.43137,295 shs$1.18 billion02/05/2024$50.25$49.80-0.90%$50.45$49.0783,098 shs$1.17 billion02/02/2024$51.26$50.25-1.97%$51.26$49.9191,882 shs$1.18 billion02/01/2024$50.08$51.26+2.36%$51.26$49.90177,113 shs$1.21 billion01/31/2024$52.11$50.08-3.90%$52.14$50.07103,628 shs$1.18 billion01/30/2024$51.80$52.11+0.60%$52.37$51.52148,588 shs$1.23 billion01/29/2024$51.68$51.80+0.23%$52.30$51.50137,857 shs$1.22 billion01/26/2024$51.37$51.68+0.60%$52.09$51.1596,881 shs$1.22 billion01/25/2024$51.33$51.37+0.08%$52.13$50.99288,399 shs$1.21 billion01/24/2024$51.58$51.33-0.48%$52.36$51.05122,303 shs$1.21 billion01/23/2024$51.78$51.58-0.39%$52.65$51.31160,090 shs$1.21 billion01/22/2024$50.61$51.78+2.31%$51.97$51.15104,526 shs$1.22 billion01/19/2024$50.18$50.61+0.86%$51.12$49.64164,564 shs$1.19 billion01/18/2024$48.80$50.18+2.83%$50.29$49.01298,371 shs$1.18 billion01/17/2024$49.29$48.80-0.99%$49.47$48.12125,280 shs$1.16 billion01/16/2024$49.23$49.29+0.12%$49.36$47.80128,703 shs$1.16 billion Related Companies: PRA Group Stock Price Chart Sprott Stock Price Chart Capital Southwest Stock Price Chart Trupanion Stock Price Chart Chimera Investment Stock Price Chart BlackRock MuniHoldings California Quality Fund Stock Price Chart Paramount Group Stock Price Chart Preferred Bank Stock Price Chart Franklin BSP Realty Trust Stock Price Chart Employers 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 4/17/2024 by MarketBeat.com Staff From Our PartnersThe 1,000X Crypto PlaybookTrue Market InsidersTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsNew Trump BombshellThe Freeport SocietyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressAI healthcare stock poised for 36,996% growth?Behind the MarketsA.I. Pioneer Issues Urgent Warning to AmericansTradeSmithForget Nvidia, buy this A.I. Stock NowInvestorPlace 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.