NASDAQ, ECPG End of Day and Historical Stock Data [Encore Capital Group]

ECPG

Encore Capital Group

06/17/2025

LAST: 38.16	CHANGE: 0.84	OPEN: 38.41	HIGH: 39.00	ASK: 48.75	VOLUME: 240,000
LAST: 38.16	CHANGE(%): 2.15	PREV: 39.00	LOW: 38.08	BID: 29.15	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/17/25	38.41	39.00	38.08	38.16	240,000
06/16/25	38.72	39.22	38.16	39.00	266,300
06/13/25	38.20	39.00	37.79	38.12	287,700
06/12/25	40.02	40.16	38.34	38.85	308,300
06/11/25	39.39	40.04	38.60	39.85	423,500
06/10/25	38.51	39.31	38.08	38.96	140,900
06/09/25	38.74	38.80	38.11	38.35	205,800
06/06/25	37.97	38.42	37.69	38.41	160,200
06/05/25	38.18	38.31	37.17	37.25	197,700
06/04/25	38.29	38.98	38.02	38.29	186,400

COMPANY PROFILE

NASDAQ, ECPG - Encore Capital Group

We are a systems-driven purchaser and manager of charged-off consumer receivable portfolios and, through our wholly owned subsidiary Ascension Capital Group, Inc. (?Ascension?), a provider of bankruptcy services to the finance industry. We acquire receivable portfolios at deep discounts from their face values using our proprietary valuation process that is based upon an analysis of the individual consumer attributes of the underlying accounts. Based upon our ongoing analysis of these accounts, we employ a dynamic mix of collection strategies to maximize our return on investment. The receivable portfolios we purchase consist primarily of unsecured, charged-off domestic consumer credit card, auto loan deficiency and telecom receivables purchased from national financial institutions, major retail credit corporations, telecom companies and resellers of such portfolios. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Finance Companies
P/E Ratio:	19.36
PEG Ratio:	0.84
EPS:	2.44
DivYield:	N/A
PtB:	2.16
PtS:	1.18
EBITDA:	257.54M
Shares:	25.82M
Market Cap:	985.30M
52wk range:	26.45 - 51.77

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 09, 1999

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,701	294	1.52
DJI	42,216	-299	0.70
SP500	5,983	-50	0.84
DAX	23,435	-264	1.12
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,980	-81	0.34