Encore Capital Group (ECPG) Stock Chart & Stock Price History $48.39 -0.53 (-1.08%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Encore Capital Group Stock Price Performance5 Day Performance-3.16%1 Month Performance+8.16%3 Month Performance+0.62%6 Month Performance+3.57%Year-To-Date Performance-4.65%1 Year Performance+9.55% 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 Porter & CompanyElection warning coming true… If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now. ECPG Stock Chart for Friday, November, 15, 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 Capitalization11/13/2024$48.80$48.92+0.25%$49.70$48.6197,749 shs$1.16 billion11/12/2024$50.01$48.80-2.42%$49.66$48.27111,916 shs$1.16 billion11/11/2024$49.97$50.01+0.08%$50.79$49.85184,193 shs$1.18 billion11/08/2024$49.80$49.97+0.34%$50.51$49.66162,290 shs$1.18 billion11/07/2024$49.77$49.80+0.06%$50.30$46.89370,799 shs$1.18 billion11/06/2024$47.48$49.77+4.82%$51.47$49.17520,556 shs$1.18 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. 11/05/2024$45.34$47.48+4.72%$47.98$45.48391,685 shs$1.12 billion11/04/2024$45.79$45.34-0.98%$45.91$45.2065,353 shs$1.07 billion11/01/2024$45.68$45.79+0.24%$46.62$45.32113,286 shs$1.08 billion10/31/2024$46.41$45.68-1.57%$46.54$45.68125,848 shs$1.08 billion10/30/2024$45.84$46.41+1.24%$47.26$45.7780,350 shs$1.10 billion10/29/2024$46.08$45.84-0.52%$46.02$45.27101,720 shs$1.09 billion10/28/2024$45.14$46.08+2.08%$46.77$45.1785,761 shs$1.09 billion10/25/2024$45.91$45.14-1.68%$46.47$45.0397,185 shs$1.07 billion10/24/2024$45.65$45.91+0.57%$46.10$45.1585,299 shs$1.09 billion10/23/2024$45.91$45.65-0.57%$45.97$45.2378,962 shs$1.08 billion10/22/2024$45.16$45.91+1.66%$46.11$44.77116,420 shs$1.09 billion10/21/2024$47.15$45.16-4.22%$47.01$44.92172,364 shs$1.07 billion10/18/2024$47.52$47.15-0.78%$48.60$47.07175,028 shs$1.12 billion10/17/2024$46.44$47.52+2.33%$47.75$46.59182,493 shs$1.13 billion10/16/2024$45.31$46.44+2.49%$46.71$45.04136,576 shs$1.10 billion10/15/2024$44.74$45.31+1.27%$45.68$44.73143,948 shs$1.07 billion10/14/2024$44.88$44.74-0.31%$45.24$44.3886,533 shs$1.06 billion10/11/2024$44.59$44.88+0.65%$45.25$44.55125,781 shs$1.06 billion10/10/2024$43.97$44.59+1.41%$44.59$42.65180,636 shs$1.06 billion10/09/2024$44.51$43.97-1.21%$44.62$43.67154,329 shs$1.04 billion10/08/2024$44.84$44.51-0.74%$44.86$43.87179,592 shs$1.05 billion10/07/2024$45.41$44.84-1.26%$45.04$44.5888,763 shs$1.06 billion10/04/2024$44.79$45.41+1.38%$45.90$45.0491,953 shs$1.08 billion10/03/2024$45.24$44.79-0.99%$45.01$43.84135,168 shs$1.06 billion10/02/2024$46.09$45.24-1.84%$46.28$45.0794,892 shs$1.07 billion10/01/2024$47.27$46.09-2.50%$47.01$45.73130,126 shs$1.09 billion09/30/2024$47.08$47.27+0.40%$47.40$46.33177,623 shs$1.12 billion09/27/2024$47.26$47.08-0.38%$48.40$46.58125,254 shs$1.12 billion09/26/2024$46.58$47.26+1.46%$47.97$46.77137,222 shs$1.12 billion09/25/2024$47.17$46.58-1.25%$47.28$46.38229,992 shs$1.10 billion09/24/2024$47.05$47.17+0.26%$47.35$46.3294,497 shs$1.12 billion09/23/2024$47.98$47.05-1.94%$48.59$47.00138,686 shs$1.11 billion09/20/2024$49.00$47.98-2.08%$48.72$47.48495,441 shs$1.14 billion09/19/2024$49.05$49.00-0.10%$50.00$48.83132,286 shs$1.16 billion“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.09/18/2024$49.17$49.05-0.24%$50.81$48.64145,413 shs$1.16 billion09/17/2024$47.94$49.17+2.57%$50.18$48.44115,950 shs$1.16 billion09/16/2024$48.18$47.94-0.50%$48.77$47.8156,134 shs$1.14 billion09/13/2024$45.87$48.18+5.04%$48.26$46.46214,067 shs$1.14 billion09/12/2024$45.49$45.87+0.84%$46.38$45.10117,681 shs$1.09 billion09/11/2024$46.09$45.49-1.30%$45.81$44.74119,084 shs$1.08 billion09/10/2024$46.17$46.09-0.17%$46.41$45.61137,607 shs$1.09 billion09/09/2024$47.14$46.17-2.06%$47.11$46.14148,709 shs$1.09 billion09/06/2024$47.81$47.14-1.40%$48.16$46.6475,700 shs$1.12 billion09/05/2024$47.53$47.81+0.59%$48.49$47.5051,157 shs$1.13 billion09/04/2024$48.45$47.53-1.90%$48.61$47.5272,823 shs$1.13 billion09/03/2024$50.08$48.45-3.25%$50.10$47.65107,930 shs$1.15 billion09/02/2024$50.08$50.08$50.54$49.42232,300 shs$1.19 billion08/30/2024$49.58$50.08+1.01%$50.54$49.42232,328 shs$1.19 billion08/29/2024$49.85$49.58-0.54%$50.36$49.3089,208 shs$1.17 billion08/28/2024$49.88$49.85-0.06%$50.46$49.6257,127 shs$1.18 billion08/27/2024$50.22$49.88-0.68%$50.29$49.51113,009 shs$1.18 billion08/26/2024$50.58$50.22-0.71%$51.12$50.1672,420 shs$1.19 billion08/23/2024$48.98$50.58+3.27%$51.13$49.05123,840 shs$1.20 billion08/22/2024$49.20$48.98-0.45%$49.45$48.7533,013 shs$1.16 billion08/21/2024$49.08$49.20+0.24%$49.59$48.5969,536 shs$1.17 billion08/20/2024$49.92$49.08-1.68%$50.43$49.0793,285 shs$1.16 billion08/19/2024$49.61$49.92+0.62%$50.36$49.11112,350 shs$1.18 billion08/16/2024$48.28$49.61+2.75%$50.17$48.24103,746 shs$1.18 billion08/15/2024$48.09$48.28+0.40%$50.18$48.20128,899 shs$1.14 billion08/14/2024$47.58$48.09+1.07%$48.63$46.8480,356 shs$1.14 billion08/13/2024$47.37$47.58+0.44%$48.23$47.06134,917 shs$1.13 billion Related Companies Nelnet Stock Price Chart PRA Group Stock Price Chart World Acceptance Stock Price Chart EZCORP Stock Price Chart Green Dot Stock Price Chart Regional Management Stock Price Chart American Express Stock Price Chart Capital One Financial Stock Price Chart Discover Financial Services Stock Price Chart Credit Acceptance 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 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredYou just voted for a financial crisisI’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...Porter & Company | Sponsored 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. Share Encore Capital Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
