14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $42.65 $48.60 Monday, 4th Nov 2024 ECPG stock ended at $45.34. This is 0.98% less than the trading day before Friday, 1st Nov 2024. During the day the stock fluctuated 1.49% from a day low at $45.20 to a day high of $45.88.
90 days $42.65 $51.13
52 weeks $39.64 $54.55

Historical Encore Capital Group Inc prices

Date Open High Low Close Volume
Nov 04, 2024 $45.51 $45.88 $45.20 $45.34 61 872
Nov 01, 2024 $45.89 $46.62 $45.32 $45.79 107 705
Oct 31, 2024 $46.38 $46.54 $45.68 $45.68 119 830
Oct 30, 2024 $45.77 $47.26 $45.77 $46.41 77 144
Oct 29, 2024 $45.83 $46.02 $45.27 $45.84 100 459
Oct 28, 2024 $45.53 $46.77 $45.45 $46.08 84 913
Oct 25, 2024 $46.12 $46.47 $45.03 $45.14 96 495
Oct 24, 2024 $45.70 $46.10 $45.15 $45.91 85 299
Oct 23, 2024 $45.90 $45.97 $45.23 $45.65 77 303
Oct 22, 2024 $44.93 $46.11 $44.93 $45.91 116 419
Oct 21, 2024 $47.01 $47.01 $44.92 $45.16 171 244
Oct 18, 2024 $47.60 $48.60 $47.07 $47.15 168 862
Oct 17, 2024 $47.12 $47.75 $46.59 $47.52 168 809
Oct 16, 2024 $45.81 $46.71 $45.04 $46.44 121 231
Oct 15, 2024 $44.73 $45.68 $44.73 $45.31 117 181
Oct 14, 2024 $44.81 $44.98 $44.38 $44.74 86 531
Oct 11, 2024 $44.70 $45.25 $44.55 $44.88 120 881
Oct 10, 2024 $43.48 $44.59 $42.65 $44.59 146 792
Oct 09, 2024 $44.51 $44.62 $43.67 $43.97 139 470
Oct 08, 2024 $44.84 $44.86 $43.87 $44.51 152 487
Oct 07, 2024 $45.04 $45.04 $44.58 $44.84 85 923
Oct 04, 2024 $45.63 $45.90 $45.04 $45.41 86 227
Oct 03, 2024 $45.01 $45.01 $43.84 $44.79 129 866
Oct 02, 2024 $46.05 $46.28 $45.07 $45.24 94 893
Oct 01, 2024 $47.01 $47.01 $45.73 $46.09 130 106

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
INST
$23.52
0.170% Oct 29
NBIX
$116.19
3.74% Oct 29
W
WTW
$292.18
3.64% Oct 29
EQC
$19.81
0.227% Oct 28
REG
$71.75
0.739% Oct 28

Top Fintech Company

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

Full report by FINDEXABLE