|
Real-time Estimate
Cboe BZX
11:22:08 2026-08-27 EDT
|
5-day change | 1st Jan Change | ||
| 102.54 USD | +2.39% |
|
+4.19% | +88.13% |
Stock exchange
Quotes 5-day view: Encore Capital Group, Inc.
Delayed Quote Nasdaq
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | |
|---|---|---|---|---|---|
| Last | US$101.21 | US$103.16 | US$102.36 | US$100.15 | US$102.28 |
| Volume | 399,248 | 249,981 | 261,900 | 296,895 | 40,876 |
| Change | +3.13% | +1.93% | -0.78% | -2.16% | +2.39% |
| Opening | US$99.41 | US$101.21 | US$103.99 | US$102.49 | US$100.00 |
| High | US$101.53 | US$103.46 | US$104.00 | US$103.99 | US$102.28 |
| Low | US$99.41 | US$101.21 | US$102.26 | US$99.69 | US$99.27 |
Performance
| 1 day | +2.39% | ||
| 1 week | +4.19% | ||
| Current month | +8.68% | ||
| 1 month | +8.26% | ||
| 3 months | +24.92% | ||
| 6 months | +49.73% | ||
| Current year | +88.13% | ||
| 1 year | +144.91% | ||
| 3 years | +117.92% | ||
| 5 years | +112.98% | ||
| 10 years | +378.47% |
Volumes
marketsDaily volume
40,876
Estimated daily volume
163,728
Avg. Volume 20 sessions
373,394
Daily volume ratio
0.44
Avg. Volume 20 sessions USD
38,289,687.73
Record volume 1
6,711,790
Record volume 2
3,795,371
Record volume 3
3,039,672
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,124,118,004
Net sales (USD)
1,768,802,000
Number of employees
7,350
Sales / Employee (USD)
240,653
Free-Float
96.1 %
Free-Float capitalization (USD)
2,041,383,188
Average Daily Capital Traded
1.8%
Indicators
Moving average 5 days
101.23
Moving average 20 days
98.38
Moving average 50 days
92.84
Moving average 100 days
86.67
Price spread / (MMA5)
-1.29%
Price spread / (MMA20)
-4.06%
Price spread / (MMA50)
-9.46%
Price spread / (MMA100)
-15.48%
STIM
RSI 9 days
59.22
RSI 14 days
59.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.39% | +4.19% | +144.91% | +117.92% | 2.12B | |
| -0.80% | +0.32% | -44.55% | +1,026.84% | 35.93B | |
| -0.88% | +0.89% | -39.42% | +986.83% | 18.36B | |
| -2.27% | -4.97% | -8.42% | +63.50% | 12.6B | |
| -1.07% | +1.42% | +15.32% | +50.35% | 12.66B | |
| -1.23% | -0.62% | -30.16% | +73.82% | 11.74B | |
| -0.40% | -4.78% | -11.73% | +31.92% | 8.9B | |
| -0.09% | +2.06% | +46.32% | +160.02% | 8.43B | |
| -1.01% | -3.91% | -27.09% | +29.44% | 7.54B | |
| Average | -0.55% | -0.55% | +5.02% | +282.29% | 13.14B | |
| Weighted average by Cap. | -0.86% | +0.05% | -18.61% | +502.33% |
Historical Quotes: Encore Capital Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7bb5b4bedc127e0585e4a4.1XXU57tuBrzj3xKOvaZRyE-MlEJ0j0bO2pf9oWyhwYE.4CKDuII5N-6hsV_38fw3-AriyzI59SeriNW27UHvucSyLaTWwSlU0oawZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:07:01 | 102.28 | 100 | 21,572 |
| 11:07:01 | 102.28 | 100 | 21,472 |
| 11:07:01 | 102.28 | 100 | 21,372 |
| 11:07:01 | 102.28 | 100 | 21,272 |
| 11:07:01 | 102.28 | 100 | 21,172 |
| 11:07:01 | 102.28 | 100 | 21,072 |
| 11:07:01 | 102.28 | 100 | 20,972 |
| 11:04:32 | 102.25 | 100 | 20,872 |
| 11:03:26 | 102.08 | 100 | 20,772 |
| 11:03:00 | 101.99 | 100 | 20,672 |
Price Extremes
| 1 week | 99.26 |  | 104 |
| 1 month | 91.88 | | 104.98 |
| Current year | 53.44 | | 104.98 |
| 1 year | 39.94 | | 104.98 |
| 3 years | 26.45 | | 104.98 |
| 5 years | 26.45 | | 104.98 |
| 10 years | 15.27 | | 104.98 |
Monthly variations
Annual variations
| 2026 | +84.27% | ||
| 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
