Encore Capital Group Inc (ECPG)
42.90
-0.08
(-0.19%)
USD |
NASDAQ |
May 08, 15:26
Encore Capital Group Price: 42.90 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 43.52 | 44.17 | 42.85 | 42.98 | 222839.0 |
May 06, 2024 | 43.05 | 43.73 | 43.05 | 43.32 | 250696.0 |
May 03, 2024 | 43.15 | 43.47 | 42.82 | 42.82 | 166510.0 |
May 02, 2024 | 42.31 | 42.66 | 41.89 | 42.50 | 110740.0 |
May 01, 2024 | 41.23 | 42.53 | 40.85 | 41.78 | 127765.0 |
Apr 30, 2024 | 41.70 | 41.82 | 40.89 | 41.09 | 104903.0 |
Apr 29, 2024 | 41.94 | 42.88 | 41.94 | 42.06 | 296265.0 |
Apr 26, 2024 | 41.68 | 42.11 | 41.16 | 41.63 | 163347.0 |
Apr 25, 2024 | 42.79 | 43.13 | 41.63 | 41.76 | 141222.0 |
Apr 24, 2024 | 42.18 | 43.23 | 42.05 | 43.05 | 106885.0 |
Apr 23, 2024 | 42.13 | 42.92 | 42.13 | 42.48 | 101288.0 |
Apr 22, 2024 | 42.78 | 43.18 | 42.00 | 42.09 | 101759.0 |
Apr 19, 2024 | 41.71 | 43.18 | 41.71 | 42.70 | 207300.0 |
Apr 18, 2024 | 41.51 | 42.02 | 41.13 | 41.64 | 301677.0 |
Apr 17, 2024 | 40.74 | 44.61 | 40.74 | 41.22 | 249497.0 |
Apr 16, 2024 | 41.81 | 41.81 | 40.42 | 40.54 | 304539.0 |
Apr 15, 2024 | 42.90 | 43.17 | 41.64 | 41.94 | 196114.0 |
Apr 12, 2024 | 43.19 | 43.50 | 42.63 | 42.82 | 130689.0 |
Apr 11, 2024 | 44.12 | 44.69 | 43.64 | 43.65 | 186310.0 |
Apr 10, 2024 | 44.00 | 44.44 | 43.61 | 44.07 | 127015.0 |
Apr 09, 2024 | 44.85 | 45.37 | 44.44 | 45.33 | 109484.0 |
Apr 08, 2024 | 43.60 | 44.58 | 43.50 | 44.48 | 88584.00 |
Apr 05, 2024 | 43.13 | 43.58 | 42.82 | 43.55 | 127341.0 |
Apr 04, 2024 | 43.94 | 44.29 | 43.07 | 43.33 | 94093.00 |
Apr 03, 2024 | 43.38 | 44.02 | 43.24 | 43.40 | 148068.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.84
Minimum
Mar 23 2020
72.43
Maximum
Jul 29 2022
45.25
Average
46.42
Median
Price Benchmarks
DVL Inc | 4500.00 |
Track Data Corp | 20.00 |
PRA Group Inc | 25.15 |
RLI Corp | 146.83 |
Virtu Financial Inc | 22.43 |
Price Related Metrics
PS Ratio | 0.8539 |
Price to Book Value | 1.078 |
Price to Free Cash Flow | 10.31 |
Earnings Yield | -20.56% |
Market Cap | 1.010B |
Operating PE Ratio | 3.818 |