Range Low Price High Price Comment
30 days $26.45 $36.68 Wednesday, 23rd Apr 2025 ECPG stock ended at $33.01. This is 3.61% more than the trading day before Tuesday, 22nd Apr 2025. During the day the stock fluctuated 5.40% from a day low at $32.60 to a day high of $34.36.
90 days $26.45 $51.77
52 weeks $26.45 $51.77

Historical Encore Capital Group Inc prices

Date Open High Low Close Volume
Apr 23, 2025 $32.76 $34.36 $32.60 $33.01 317 220
Apr 22, 2025 $31.12 $31.97 $30.33 $31.86 287 458
Apr 21, 2025 $30.79 $30.70 $29.72 $30.52 312 883
Apr 17, 2025 $29.50 $30.63 $29.38 $30.41 289 025
Apr 16, 2025 $29.65 $30.04 $28.95 $29.51 256 517
Apr 15, 2025 $29.59 $30.75 $29.63 $29.92 184 164
Apr 14, 2025 $29.88 $30.99 $28.67 $29.62 313 253
Apr 11, 2025 $30.79 $29.62 $28.46 $29.32 332 830
Apr 10, 2025 $30.79 $31.06 $28.23 $29.42 455 856
Apr 09, 2025 $26.63 $32.26 $26.45 $31.68 540 359
Apr 08, 2025 $30.89 $31.41 $26.94 $27.13 637 742
Apr 07, 2025 $30.74 $33.43 $29.45 $29.65 519 417
Apr 04, 2025 $32.17 $32.24 $29.89 $31.32 483 727
Apr 03, 2025 $33.88 $34.32 $33.12 $33.54 318 437
Apr 02, 2025 $34.80 $35.90 $34.57 $35.59 215 433
Apr 01, 2025 $34.25 $35.68 $34.24 $35.16 224 877
Mar 31, 2025 $33.72 $34.78 $33.68 $34.28 230 350
Mar 28, 2025 $35.59 $35.42 $34.23 $34.26 175 538
Mar 27, 2025 $35.14 $35.93 $34.58 $35.75 211 232
Mar 26, 2025 $35.79 $36.02 $34.57 $34.64 152 245
Mar 25, 2025 $35.83 $36.55 $35.72 $35.72 331 458
Mar 24, 2025 $35.23 $36.68 $35.23 $36.33 243 599
Mar 21, 2025 $34.18 $35.52 $33.97 $34.79 405 602
Mar 20, 2025 $33.46 $34.94 $33.46 $34.51 202 363
Mar 19, 2025 $33.95 $34.43 $33.32 $33.90 148 788

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ECPG stock historical prices to predict future price movements?
Trend Analysis: Examine the ECPG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ECPG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ENCORE CAPITAL GROUP INC
Encore Capital Group
Encore Capital Group, Inc., a specialty finance company, provides debt recovery solutions and other related services for consumers across financial assets worldwide. The company purchases portfolios of defaulted consumer receivables at deep discounts to face value, as well as manages them by working with individuals as they repay their obligations and works toward financial recovery. It is also involved in the provision of early stage collection,...
GOLDEN STAR
Ticker Change Signal Date
I
IBTF
$23.34
0.0857% Apr 21
AN
$165.78
1.88% Apr 17
S
SLQD
$49.97
0.0600% Apr 15
B
BNDW
$68.54
0.146% Apr 15
I
ISTB
$48.11
0.187% Apr 15

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE