|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 101.68 USD | -0.90% |
|
+1.62% | +87.08% |
Stock exchange
Quotes 5-day view: Encore Capital Group, Inc.
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$100.85 | US$105.60 | US$100.86 | US$102.60 | US$101.68 |
| Volume | 186,310 | 217,902 | 268,537 | 297,573 | 151,693 |
| Change | +1.08% | +4.71% | -4.49% | +1.73% | -0.90% |
| Opening | US$99.77 | US$101.65 | US$105.61 | US$101.17 | US$102.89 |
| High | US$102.50 | US$105.74 | US$105.98 | US$103.05 | US$105.24 |
| Low | US$98.29 | US$101.11 | US$100.37 | US$100.87 | US$100.91 |
Performance
| 1 day | -0.90% | ||
| 1 week | +1.62% | ||
| Current month | +7.67% | ||
| 1 month | +2.91% | ||
| 3 months | +13.17% | ||
| 6 months | +29.22% | ||
| Current year | +87.08% | ||
| 1 year | +130.72% | ||
| 3 years | +115.74% | ||
| 5 years | +98.79% | ||
| 10 years | +381.90% |
Volumes
marketsDaily volume
153,827
Estimated daily volume
153,827
Avg. Volume 20 sessions
211,474
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
21,502,676.32
Record volume 1
6,711,790
Record volume 2
3,795,371
Record volume 3
3,039,672
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,176,080,951
Net sales (USD)
1,768,802,000
Number of employees
7,350
Sales / Employee (USD)
240,653
Free-Float
96.1%
Free-Float capitalization (USD)
2,091,142,310
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
101.94
Moving average 20 days
98.39
Moving average 50 days
98.69
Moving average 100 days
93.11
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
-3.24%
Price spread / (MMA50)
-2.94%
Price spread / (MMA100)
-8.43%
STIM
RSI 9 days
55.18
RSI 14 days
54.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.90% | +1.62% | +130.72% | +115.74% | 2.18B | |
| -0.16% | +2.02% | +19.48% | +147.06% | 22.53B | |
| +2.73% | -6.93% | -62.36% | +478.46% | 21B | |
| -2.64% | +2.95% | -17.72% | +33.22% | 11.93B | |
| +0.04% | +1.54% | +10.27% | +32.56% | 11.92B | |
| +1.71% | +8.01% | -35.74% | +4.77% | 10.89B | |
| +3.00% | -7.05% | -64.12% | +458.63% | 10.73B | |
| -0.63% | +4.34% | -18.09% | +4.96% | 8.61B | |
| +1.75% | +1.75% | +24.73% | +22.97% | 8.47B | |
| Average | +0.54% | -0.68% | -1.43% | +144.26% | 12.03B | |
| Weighted average by Cap. | +0.75% | -1.61% | -15.69% | +181.14% |
Historical Quotes: Encore Capital Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fde9efe5.R55rh9f1Yf-jYUIhW12REvNqK8nA7WaCynXjCOIF0qU.DfcOsuCCE7ObBSxGKjThfqouX_CSuwTvokCrV9ZVsJYQ1T2qhrpQuOooMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 101.68 | 30,519 | 70,785 |
| 15:59:51 | 101.83 | 100 | 40,266 |
| 15:59:51 | 101.83 | 100 | 40,166 |
| 15:59:51 | 101.81 | 100 | 40,066 |
| 15:59:36 | 101.64 | 100 | 39,966 |
| 15:59:30 | 101.66 | 200 | 39,866 |
| 15:59:21 | 101.74 | 280 | 39,666 |
| 15:59:21 | 101.74 | 100 | 39,386 |
| 15:59:20 | 101.56 | 148 | 39,286 |
| 15:59:19 | 101.73 | 300 | 39,138 |
Price Extremes
| 1 week | 98.29 |  | 105.98 |
| 1 month | 92.83 | | 105.98 |
| Current year | 53.44 | | 105.98 |
| 1 year | 40.42 | | 105.98 |
| 3 years | 26.45 | | 105.98 |
| 5 years | 26.45 | | 105.98 |
| 10 years | 15.27 | | 105.98 |
Monthly variations
Annual variations
| 2026 | +87.08% | ||
| 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
