Encore Capital Group Inc - Price History
Monthly price history for ECPG (Encore Capital Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.52 | $43.52 |
| March 2024 | $45.61 | $45.61 |
| February 2024 | $48 | $48 |
| January 2024 | $50.08 | $50.08 |
| December 2023 | $50.75 | $50.75 |
| November 2023 | $44.80 | $44.80 |
| October 2023 | $37.68 | $37.68 |
| September 2023 | $47.76 | $47.76 |
| August 2023 | $46.86 | $46.86 |
| July 2023 | $53.50 | $53.50 |
| June 2023 | $48.62 | $48.62 |
| May 2023 | $43.07 | $43.07 |
| April 2023 | $51.38 | $51.38 |
| March 2023 | $50.45 | $50.45 |
| February 2023 | $51.68 | $51.68 |
| January 2023 | $55.72 | $55.72 |
| December 2022 | $47.94 | $47.94 |
| November 2022 | $50.40 | $50.40 |
| October 2022 | $50.92 | $50.92 |
| September 2022 | $45.48 | $45.48 |
| August 2022 | $54.68 | $54.68 |
| July 2022 | $72.43 | $72.43 |
| June 2022 | $57.77 | $57.77 |
| May 2022 | $61.11 | $61.11 |
| April 2022 | $57.81 | $57.81 |
| March 2022 | $62.73 | $62.73 |
| February 2022 | $65.99 | $65.99 |
| January 2022 | $64.50 | $64.50 |
| December 2021 | $62.11 | $62.11 |
| November 2021 | $58.34 | $58.34 |
| October 2021 | $54.02 | $54.02 |
| September 2021 | $49.27 | $49.27 |
| August 2021 | $49.21 | $49.21 |
| July 2021 | $47.34 | $47.34 |
| June 2021 | $47.39 | $47.39 |
| May 2021 | $46.29 | $46.29 |
| April 2021 | $39.34 | $39.34 |
| March 2021 | $40.23 | $40.23 |
| February 2021 | $33.42 | $33.42 |
| January 2021 | $29.70 | $29.70 |
| December 2020 | $38.95 | $38.95 |
| November 2020 | $34.14 | $34.14 |
| October 2020 | $31.93 | $31.93 |
| September 2020 | $38.59 | $38.59 |
| August 2020 | $45.94 | $45.94 |
| July 2020 | $36.53 | $36.53 |
| June 2020 | $34.18 | $34.18 |
| May 2020 | $31.77 | $31.77 |
| April 2020 | $25.98 | $25.98 |
| March 2020 | $23.38 | $23.38 |
| February 2020 | $37.16 | $37.16 |
| January 2020 | $33.95 | $33.95 |
| December 2019 | $35.36 | $35.36 |
| November 2019 | $36.47 | $36.47 |
| October 2019 | $33.19 | $33.19 |
| September 2019 | $33.32 | $33.32 |
| August 2019 | $36.90 | $36.90 |
| July 2019 | $35.98 | $35.98 |
| June 2019 | $33.87 | $33.87 |
| May 2019 | $34.34 | $34.34 |
| April 2019 | $28.26 | $28.26 |
| March 2019 | $27.23 | $27.23 |
| February 2019 | $34.20 | $34.20 |
| January 2019 | $29.54 | $29.54 |
| December 2018 | $23.50 | $23.50 |
| November 2018 | $27.98 | $27.98 |
| October 2018 | $25.41 | $25.41 |
| September 2018 | $35.85 | $35.85 |
| August 2018 | $38.75 | $38.75 |
| July 2018 | $36.10 | $36.10 |
| June 2018 | $36.60 | $36.60 |
| May 2018 | $39.45 | $39.45 |
| April 2018 | $44.60 | $44.60 |
| March 2018 | $45.20 | $45.20 |
| February 2018 | $42.80 | $42.80 |
| January 2018 | $41.45 | $41.45 |
| December 2017 | $42.10 | $42.10 |
| November 2017 | $45.80 | $45.80 |
| October 2017 | $46.45 | $46.45 |
| September 2017 | $44.30 | $44.30 |
| August 2017 | $40.35 | $40.35 |
| July 2017 | $40.10 | $40.10 |
| June 2017 | $40.15 | $40.15 |
| May 2017 | $36.20 | $36.20 |
| April 2017 | $33.35 | $33.35 |
| March 2017 | $30.80 | $30.80 |
| February 2017 | $33.30 | $33.30 |
| January 2017 | $30.95 | $30.95 |
| December 2016 | $28.65 | $28.65 |
| November 2016 | $27.45 | $27.45 |
| October 2016 | $19.85 | $19.85 |
| September 2016 | $22.48 | $22.48 |
| August 2016 | $21.56 | $21.56 |
| July 2016 | $24.41 | $24.41 |
| June 2016 | $23.53 | $23.53 |
| May 2016 | $26.89 | $26.89 |
| April 2016 | $28.15 | $28.15 |
| March 2016 | $25.74 | $25.74 |
| February 2016 | $23.25 | $23.25 |
| January 2016 | $22.92 | $22.92 |
| December 2015 | $29.08 | $29.08 |
| November 2015 | $32.97 | $32.97 |
| October 2015 | $40.70 | $40.70 |
| September 2015 | $37 | $37 |
| August 2015 | $40.63 | $40.63 |
| July 2015 | $43.01 | $43.01 |
| June 2015 | $42.74 | $42.74 |
| May 2015 | $39.71 | $39.71 |
| April 2015 | $40.44 | $40.44 |
| March 2015 | $41.59 | $41.59 |
| February 2015 | $39.97 | $39.97 |
| January 2015 | $37.22 | $37.22 |
| December 2014 | $44.40 | $44.40 |
| November 2014 | $42.91 | $42.91 |
| October 2014 | $45.51 | $45.51 |
| September 2014 | $44.31 | $44.31 |
| August 2014 | $44.39 | $44.39 |
| July 2014 | $42.48 | $42.48 |
| June 2014 | $45.42 | $45.42 |
| May 2014 | $43.29 | $43.29 |
| April 2014 | $43.22 | $43.22 |
| March 2014 | $45.70 | $45.70 |
| February 2014 | $48.62 | $48.62 |
| January 2014 | $47.59 | $47.59 |
| December 2013 | $50.26 | $50.26 |
| November 2013 | $47.69 | $47.69 |
| October 2013 | $48.85 | $48.85 |
| September 2013 | $45.77 | $45.77 |
| August 2013 | $42.87 | $42.87 |
| July 2013 | $38.86 | $38.86 |
| June 2013 | $33.11 | $33.11 |
| May 2013 | $35.67 | $35.67 |
| April 2013 | $28.49 | $28.49 |
| March 2013 | $30.10 | $30.10 |
| February 2013 | $29.55 | $29.55 |
| January 2013 | $30.09 | $30.09 |
| December 2012 | $30.62 | $30.62 |
| November 2012 | $26.58 | $26.58 |
| October 2012 | $29 | $29 |
| September 2012 | $28.26 | $28.26 |
| August 2012 | $28.03 | $28.03 |
| July 2012 | $28 | $28 |
| June 2012 | $29.62 | $29.62 |
| May 2012 | $24.24 | $24.24 |
| April 2012 | $23.70 | $23.70 |
| March 2012 | $22.55 | $22.55 |
| February 2012 | $22.28 | $22.28 |
| January 2012 | $23.50 | $23.50 |
| December 2011 | $21.26 | $21.26 |
| November 2011 | $21.80 | $21.80 |
| October 2011 | $27.09 | $27.09 |
| September 2011 | $21.85 | $21.85 |
| August 2011 | $23.67 | $23.67 |
| July 2011 | $27.35 | $27.35 |
| June 2011 | $30.72 | $30.72 |
| May 2011 | $33.09 | $33.09 |
| April 2011 | $29.94 | $29.94 |
| March 2011 | $23.68 | $23.68 |
| February 2011 | $27.23 | $27.23 |
| January 2011 | $22.75 | $22.75 |
| December 2010 | $23.45 | $23.45 |
| November 2010 | $18.59 | $18.59 |
| October 2010 | $20.32 | $20.32 |
| September 2010 | $18.02 | $18.02 |
| August 2010 | $19.81 | $19.81 |
| July 2010 | $22 | $22 |
| June 2010 | $20.61 | $20.61 |
| May 2010 | $20.90 | $20.90 |
| April 2010 | $23.01 | $23.01 |
| March 2010 | $16.45 | $16.45 |
| February 2010 | $18.04 | $18.04 |
| January 2010 | $15.77 | $15.77 |
| December 2009 | $17.40 | $17.40 |
| November 2009 | $17.04 | $17.04 |
| October 2009 | $14.97 | $14.97 |
| September 2009 | $13.45 | $13.45 |
| August 2009 | $14.90 | $14.90 |
| July 2009 | $12.36 | $12.36 |
| June 2009 | $13.25 | $13.25 |
| May 2009 | $12.77 | $12.77 |
| April 2009 | $8.74 | $8.74 |
| March 2009 | $4.53 | $4.53 |
| February 2009 | $3.97 | $3.97 |
| January 2009 | $5.26 | $5.26 |
| December 2008 | $7.20 | $7.20 |
| November 2008 | $8.36 | $8.36 |
| October 2008 | $9.36 | $9.36 |
| September 2008 | $13.70 | $13.70 |
| August 2008 | $12.70 | $12.70 |
| July 2008 | $12.25 | $12.25 |
| June 2008 | $8.83 | $8.83 |
| May 2008 | $10.57 | $10.57 |
| April 2008 | $6.70 | $6.70 |
| March 2008 | $6.80 | $6.80 |
| February 2008 | $7.38 | $7.38 |
| January 2008 | $7.82 | $7.82 |
| December 2007 | $9.68 | $9.68 |
| November 2007 | $10.27 | $10.27 |
| October 2007 | $11.41 | $11.41 |
| September 2007 | $11.80 | $11.80 |
| August 2007 | $11 | $11 |
| July 2007 | $10.33 | $10.33 |
| June 2007 | $12.48 | $12.48 |
| May 2007 | $12.07 | $12.07 |
| April 2007 | $11.90 | $11.90 |
| March 2007 | $9.94 | $9.94 |
| February 2007 | $10.25 | $10.25 |
| January 2007 | $11.35 | $11.35 |
| December 2006 | $12.60 | $12.60 |
| November 2006 | $13.92 | $13.92 |
| October 2006 | $14 | $14 |
| September 2006 | $12.98 | $12.98 |
| August 2006 | $11.64 | $11.64 |
| July 2006 | $12.27 | $12.27 |
| June 2006 | $12.27 | $12.27 |
| May 2006 | $9.16 | $9.16 |
| April 2006 | $14.77 | $14.77 |
| March 2006 | $14.75 | $14.75 |
| February 2006 | $17.24 | $17.24 |
| January 2006 | $18.86 | $18.86 |
| December 2005 | $17.35 | $17.35 |
| November 2005 | $16.38 | $16.38 |
| October 2005 | $17.19 | $17.19 |
| September 2005 | $17.84 | $17.84 |
| August 2005 | $17.82 | $17.82 |
| July 2005 | $17.60 | $17.60 |
| June 2005 | $17 | $17 |
| May 2005 | $15.36 | $15.36 |
| April 2005 | $15.65 | $15.65 |
| March 2005 | $14.55 | $14.55 |
| February 2005 | $20.52 | $20.52 |
| January 2005 | $20.09 | $20.09 |
| December 2004 | $23.78 | $23.78 |
| November 2004 | $25.08 | $25.08 |
| October 2004 | $18.78 | $18.78 |
| September 2004 | $18.85 | $18.85 |
| August 2004 | $16.88 | $16.88 |
| July 2004 | $15.32 | $15.32 |
| June 2004 | $13.21 | $13.21 |
| May 2004 | $15.24 | $15.24 |
| April 2004 | $15.98 | $15.98 |
| March 2004 | $16.55 | $16.55 |
| February 2004 | $14.30 | $14.30 |
| January 2004 | $17.35 | $17.35 |
| December 2003 | $15.10 | $15.10 |
| November 2003 | $12.33 | $12.33 |
| October 2003 | $12.10 | $12.10 |
| September 2003 | $11.70 | $11.70 |
| August 2003 | $10.02 | $10.02 |
| July 2003 | $12.60 | $12.60 |
| June 2003 | $8.80 | $8.80 |
| May 2003 | $7.50 | $7.50 |
| April 2003 | $4.90 | $4.90 |
| March 2003 | $1.60 | $1.60 |
| February 2003 | $1.35 | $1.35 |
| January 2003 | $1.30 | $1.30 |
| December 2002 | $1.10 | $1.10 |
| November 2002 | $1.09 | $1.09 |
| October 2002 | $0.80 | $0.80 |
| September 2002 | $0.95 | $0.95 |
| August 2002 | $0.51 | $0.51 |
| July 2002 | $0.52 | $0.52 |
| June 2002 | $0.75 | $0.75 |
| May 2002 | $0.75 | $0.75 |
| April 2002 | $0.90 | $0.90 |
| March 2002 | $0.65 | $0.65 |
| February 2002 | $0.33 | $0.33 |
| January 2002 | $0.35 | $0.35 |
| December 2001 | $0.26 | $0.26 |
| November 2001 | $0.40 | $0.40 |
| October 2001 | $0.51 | $0.51 |
| September 2001 | $0.60 | $0.60 |
| August 2001 | $0.52 | $0.52 |
| July 2001 | $0.37 | $0.37 |
| June 2001 | $0.40 | $0.40 |
| May 2001 | $0.60 | $0.60 |
| April 2001 | $0.95 | $0.95 |
| March 2001 | $0.44 | $0.44 |
| February 2001 | $0.50 | $0.50 |
| January 2001 | $0.50 | $0.50 |
| December 2000 | $0.33 | $0.33 |
| November 2000 | $0.40 | $0.40 |
| October 2000 | $0.48 | $0.48 |
| September 2000 | $0.56 | $0.56 |
| August 2000 | $0.50 | $0.50 |
| July 2000 | $0.75 | $0.75 |
| June 2000 | $0.81 | $0.81 |
| May 2000 | $1.12 | $1.12 |
| April 2000 | $2.03 | $2.03 |
| March 2000 | $2.31 | $2.31 |
| February 2000 | $2.34 | $2.34 |
| January 2000 | $2.88 | $2.88 |
| December 1999 | $3.88 | $3.88 |
| November 1999 | $3.75 | $3.75 |
| October 1999 | $3.38 | $3.38 |
| September 1999 | $4.75 | $4.75 |
| August 1999 | $4.50 | $4.50 |
| July 1999 | $7.25 | $7.25 |
ECPG
Price: $41.63
52 week price:
Earnings Per Share: -8.72 USD
P/E Ratio: -228.77
Exchange: NMS
Sector: Financial Services
Industry: Mortgage Finance
Volume: 312800
Ebitda: 121.3 millionMarket Capitalization: 1.0 billion