NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$46.99
+0.390 (+0.84%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Dec 28, 2021 | $60.89 | $61.67 | $60.48 | $60.54 | 141 411 |
Dec 27, 2021 | $60.42 | $61.16 | $60.08 | $60.74 | 112 888 |
Dec 23, 2021 | $60.20 | $60.87 | $59.99 | $60.23 | 132 707 |
Dec 22, 2021 | $59.62 | $60.43 | $59.59 | $60.33 | 137 270 |
Dec 21, 2021 | $59.18 | $60.12 | $59.02 | $59.62 | 163 453 |
Dec 20, 2021 | $57.88 | $59.34 | $57.51 | $59.07 | 268 193 |
Dec 17, 2021 | $58.59 | $60.08 | $58.06 | $58.42 | 1 354 399 |
Dec 16, 2021 | $59.15 | $59.40 | $57.75 | $58.83 | 205 504 |
Dec 15, 2021 | $58.88 | $59.49 | $57.42 | $58.72 | 316 725 |
Dec 14, 2021 | $58.41 | $59.62 | $58.30 | $58.39 | 280 637 |
Dec 13, 2021 | $59.19 | $59.55 | $58.36 | $58.60 | 225 610 |
Dec 10, 2021 | $57.59 | $59.96 | $56.84 | $59.58 | 225 115 |
Dec 09, 2021 | $57.44 | $58.30 | $57.17 | $57.49 | 144 923 |
Dec 08, 2021 | $57.28 | $57.76 | $56.41 | $57.56 | 430 388 |
Dec 07, 2021 | $55.67 | $57.53 | $55.61 | $57.08 | 713 437 |
Dec 06, 2021 | $58.90 | $60.16 | $55.11 | $55.24 | 1 430 958 |
Dec 03, 2021 | $59.61 | $60.39 | $57.91 | $58.74 | 642 617 |
Dec 02, 2021 | $59.18 | $59.87 | $58.98 | $59.10 | 1 173 690 |
Dec 01, 2021 | $59.07 | $59.63 | $58.31 | $58.85 | 730 856 |
Nov 30, 2021 | $58.94 | $59.17 | $57.79 | $58.34 | 794 216 |
Nov 29, 2021 | $59.11 | $59.74 | $58.88 | $58.97 | 438 164 |
Nov 26, 2021 | $58.00 | $59.35 | $58.00 | $59.11 | 262 456 |
Nov 24, 2021 | $59.09 | $59.41 | $58.52 | $58.88 | 253 124 |
Nov 23, 2021 | $59.19 | $59.50 | $59.08 | $59.19 | 237 284 |
Nov 22, 2021 | $59.28 | $59.61 | $58.89 | $59.12 | 221 104 |
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.