|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 103.74 USD | +2.42% |
|
+3.53% | +90.87% |
| 08-06 | Truist Adjusts Price Target on Encore Capital to $112 From $105, Maintains Buy Rating | MT |
| 08-05 | Encore Capital Group, Inc., Q2 2026 Earnings Call, Aug 05, 2026 |
Stock exchange
Quotes 5-day view: Encore Capital Group, Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$94.92 | US$93.49 | US$97.50 | US$101.29 | US$103.74 |
| Volume | 327,466 | 312,091 | 380,052 | 372,919 | 258,108 |
| Change | -5.27% | -1.51% | +4.29% | +3.89% | +2.42% |
| Opening | US$100.81 | US$94.92 | US$94.51 | US$98.42 | US$101.29 |
| High | US$101.64 | US$97.33 | US$99.66 | US$101.51 | US$103.76 |
| Low | US$94.76 | US$92.62 | US$94.46 | US$98.42 | US$101.15 |
Performance
| 1 day | +2.42% | ||
| 1 week | +3.53% | ||
| Current month | +10.27% | ||
| 1 month | +12.37% | ||
| 3 months | +27.10% | ||
| 6 months | +80.51% | ||
| Current year | +90.87% | ||
| 1 year | +155.71% | ||
| 3 years | +116.53% | ||
| 5 years | +120.77% | ||
| 10 years | +386.81% |
Volumes
marketsDaily volume
258,108
Estimated daily volume
258,108
Avg. Volume 20 sessions
357,321
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
37,068,480.54
Record volume 1
6,711,790
Record volume 2
3,795,371
Record volume 3
3,039,672
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,200,259,628
Net sales (USD)
1,768,802,000
Number of employees
7,350
Sales / Employee (USD)
240,653
Free-Float
96.1 %
Free-Float capitalization (USD)
2,114,559,080
Average Daily Capital Traded
1.68%
Indicators
Moving average 5 days
98.19
Moving average 20 days
93.77
Moving average 50 days
89.43
Moving average 100 days
84.46
Price spread / (MMA5)
-5.35%
Price spread / (MMA20)
-9.61%
Price spread / (MMA50)
-13.80%
Price spread / (MMA100)
-18.59%
STIM
RSI 9 days
64.37
RSI 14 days
62.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.42% | +3.53% | +155.71% | +116.53% | 2.2B | |
| +0.16% | +2.81% | -44.46% | +919.50% | 35.7B | |
| +1.28% | +1.46% | -37.81% | +826.67% | 17.91B | |
| -0.61% | -2.99% | -8.58% | +72.44% | 12.98B | |
| -1.11% | +0.04% | +15.60% | +56.68% | 12.62B | |
| -1.07% | -2.18% | -30.62% | +81.68% | 11.97B | |
| +0.45% | -2.09% | -11.05% | +43.15% | 9.23B | |
| +2.06% | -0.08% | +48.54% | +159.20% | 8B | |
| -1.05% | -4.79% | -24.35% | +36.61% | 7.95B | |
| Average | +0.27% | -2.36% | +7.00% | +256.94% | 13.17B | |
| Weighted average by Cap. | +0.09% | -1.52% | -17.80% | +442.68% |
Historical Quotes: Encore Capital Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
62b9664efdca22a9f79e5d88e1e582.XcsPoF0RkRRb0xbcMZIvqvHgpCzPkEid3xkRQi9jsQ0.PpRA8Wh68F0amVKmBapE2MKR5maD5inftFFrenA561cf_knHPyLBTRmGdQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 103.74 | 30,864 | 136,589 |
| 15:59:59 | 103.71 | 189 | 105,725 |
| 15:59:58 | 103.62 | 100 | 105,536 |
| 15:59:57 | 103.62 | 100 | 105,436 |
| 15:59:56 | 103.76 | 100 | 105,336 |
| 15:59:54 | 103.68 | 100 | 105,236 |
| 15:59:54 | 103.70 | 100 | 105,136 |
| 15:59:53 | 103.62 | 100 | 105,036 |
| 15:59:51 | 103.60 | 100 | 104,936 |
| 15:59:51 | 103.60 | 100 | 104,836 |
Course Extremes
| 1 week | 92.62 |  | 103.76 |
| 1 month | 82.71 | | 103.76 |
| Current year | 53.44 | | 103.76 |
| 1 year | 39.94 | | 103.76 |
| 3 years | 26.45 | | 103.76 |
| 5 years | 26.45 | | 103.76 |
| 10 years | 15.27 | | 103.76 |
Monthly variations
Annual variations
| 2026 | +90.87% | ||
| 2025 | +13.77% | ||
| 2024 | -5.87% | ||
| 2023 | +5.86% | ||
| 2022 | -22.81% | ||
| 2021 | +59.46% | ||
| 2020 | +10.15% | ||
| 2019 | +50.47% | ||
| 2018 | -44.18% | ||
| 2017 | +46.95% | ||
| 2016 | -1.48% | ||
| 2015 | -34.50% | ||
| 2014 | -11.66% | ||
| 2013 | +64.14% | ||
| 2012 | +44.03% | ||
| 2011 | -9.34% | ||
| 2010 | +34.77% | ||
| 2009 | +141.67% | ||
| 2008 | -25.62% | ||
| 2007 | -23.17% | ||
| 2006 | -27.38% | ||
| 2005 | -27.04% | ||
| 2004 | +57.48% | ||
| 2003 | +1,272.73% | ||
| 2002 | +323.08% | ||
| 2001 | -21.21% | ||
| 2000 | -91.48% | ||
| 1999 | -58.53% |
- Stock Market
- Stocks
- ECPG Stock
- Quotes Encore Capital Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
