NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$43.74
+0.100 (+0.229%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.85 | $48.76 | Friday, 24th May 2024 ECPG stock ended at $43.74. This is 0.229% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.72% from a day low at $43.48 to a day high of $44.23. |
90 days | $40.44 | $50.83 | |
52 weeks | $34.74 | $54.73 |
Date | Open | High | Low | Close | Volume |
Feb 08, 2023 | $57.09 | $57.54 | $56.96 | $57.27 | 127 690 |
Feb 07, 2023 | $57.07 | $57.76 | $56.80 | $57.49 | 157 924 |
Feb 06, 2023 | $57.33 | $57.38 | $56.23 | $57.32 | 235 158 |
Feb 03, 2023 | $56.63 | $57.92 | $56.60 | $57.41 | 312 830 |
Feb 02, 2023 | $55.38 | $57.25 | $55.38 | $57.05 | 366 990 |
Feb 01, 2023 | $55.64 | $56.50 | $55.10 | $55.29 | 355 307 |
Jan 31, 2023 | $55.24 | $55.98 | $54.71 | $55.72 | 203 264 |
Jan 30, 2023 | $54.66 | $55.27 | $54.62 | $54.97 | 93 700 |
Jan 27, 2023 | $55.02 | $55.41 | $54.41 | $54.73 | 147 805 |
Jan 26, 2023 | $55.05 | $55.39 | $54.57 | $54.95 | 106 136 |
Jan 25, 2023 | $54.50 | $55.16 | $54.50 | $54.82 | 115 844 |
Jan 24, 2023 | $54.40 | $55.10 | $54.03 | $54.53 | 119 120 |
Jan 23, 2023 | $54.33 | $54.69 | $53.22 | $54.61 | 149 785 |
Jan 20, 2023 | $53.94 | $54.54 | $53.24 | $54.13 | 207 300 |
Jan 19, 2023 | $52.42 | $54.23 | $52.31 | $53.63 | 166 732 |
Jan 18, 2023 | $52.86 | $53.38 | $52.60 | $52.68 | 148 300 |
Jan 17, 2023 | $52.52 | $53.02 | $52.42 | $52.74 | 77 800 |
Jan 13, 2023 | $52.27 | $52.94 | $52.13 | $52.53 | 143 700 |
Jan 12, 2023 | $52.01 | $52.94 | $51.80 | $52.31 | 167 443 |
Jan 11, 2023 | $52.88 | $53.54 | $51.74 | $51.92 | 195 946 |
Jan 10, 2023 | $50.98 | $52.85 | $50.60 | $52.53 | 227 902 |
Jan 09, 2023 | $51.06 | $51.44 | $50.53 | $51.00 | 214 100 |
Jan 06, 2023 | $49.85 | $51.22 | $49.80 | $51.04 | 196 800 |
Jan 05, 2023 | $49.44 | $49.74 | $49.18 | $49.44 | 209 107 |
Jan 04, 2023 | $49.57 | $50.29 | $49.14 | $49.83 | 133 429 |
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.
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.
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.
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.