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

ECPG

Encore Capital Group

07/14/25 16:32

LAST: 38.45	CHANGE: 0.59	OPEN: 38.86	HIGH: 39.02	ASK: 48.75	VOLUME: 302,711
LAST: 38.45	CHANGE(%): 1.51	PREV: 39.04	LOW: 38.09	BID: 29.15	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/14/25	38.86	39.02	38.09	38.45	302,700
07/11/25	40.78	40.80	38.73	39.04	356,800
07/10/25	40.89	41.56	40.89	41.13	181,900
07/09/25	40.77	41.09	40.29	41.00	147,000
07/08/25	40.49	41.26	40.45	40.58	272,200
07/07/25	40.70	41.36	39.99	40.17	211,400
07/03/25	41.18	41.35	40.89	41.17	82,600
07/02/25	40.07	41.16	39.86	40.88	263,100
07/01/25	38.59	40.65	38.37	39.96	237,400
06/30/25	39.52	39.62	38.57	38.71	379,500

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:	5.5188
PEG Ratio:	0.84
EPS:	N/A
DivYield:	N/A
PtB:	1.1817
PtS:	1.18
EBITDA:	257.54M
Shares:	23.35M
Market Cap:	897.78M
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	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,161	-95	0.39
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	24,203	64	0.26