14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $40.74 $48.76 Friday, 17th May 2024 ECPG stock ended at $46.99. This is 0.84% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.76% from a day low at $46.26 to a day high of $47.08.
90 days $40.44 $53.72
52 weeks $34.74 $54.73

Historical Encore Capital Group Inc prices

Date Open High Low Close Volume
Feb 02, 2022 $65.07 $67.54 $65.07 $67.00 448 300
Feb 01, 2022 $64.40 $65.11 $63.72 $64.83 339 300
Jan 31, 2022 $65.30 $66.23 $64.06 $64.50 451 700
Jan 28, 2022 $64.60 $65.46 $63.84 $65.39 580 200
Jan 27, 2022 $64.29 $65.75 $63.69 $64.52 295 100
Jan 26, 2022 $64.96 $66.25 $63.59 $64.16 333 500
Jan 25, 2022 $65.08 $66.46 $64.48 $64.71 368 300
Jan 24, 2022 $63.77 $65.71 $63.77 $65.31 297 500
Jan 21, 2022 $64.04 $64.76 $63.12 $64.26 397 200
Jan 20, 2022 $65.73 $66.05 $63.58 $63.81 490 000
Jan 19, 2022 $66.56 $67.82 $65.62 $65.73 302 000
Jan 18, 2022 $65.26 $67.94 $65.26 $66.71 583 800
Jan 14, 2022 $64.20 $67.61 $62.65 $67.42 472 500
Jan 13, 2022 $61.73 $64.86 $61.73 $63.97 1 342 800
Jan 12, 2022 $61.25 $62.18 $61.05 $61.88 301 100
Jan 11, 2022 $61.03 $62.11 $59.46 $61.24 588 200
Jan 10, 2022 $60.30 $61.15 $60.08 $60.83 190 200
Jan 07, 2022 $60.74 $61.00 $59.65 $59.93 388 900
Jan 06, 2022 $60.69 $61.80 $59.82 $60.77 3 039 700
Jan 05, 2022 $61.32 $61.76 $60.53 $60.69 157 500
Jan 04, 2022 $61.73 $62.14 $60.57 $61.01 172 069
Jan 03, 2022 $61.39 $63.12 $61.15 $61.41 164 369
Dec 31, 2021 $60.29 $62.39 $60.29 $62.11 180 110
Dec 30, 2021 $60.09 $60.59 $59.81 $60.07 115 085
Dec 29, 2021 $60.54 $60.94 $60.02 $60.26 97 754

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,... ECPG Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT