investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ECPG: Encore Capital Group Inc - Common Stock





Clear duplicates of prices



2025-06-06
ECPG 2025-06-06 19:01:0838.76 37.99 3.14%
ECPG 2025-06-06 20:01:300.00 0.00 3.14%
2025-06-09
ECPG 2025-06-09 05:01:0639.50 34.28 3.14%
ECPG 2025-06-09 08:01:3039.50 23.43 3.14%
ECPG 2025-06-09 09:01:0739.50 27.41 3.14%
ECPG 2025-06-09 10:01:2538.66 38.46 0.27%
ECPG 2025-06-09 11:01:0838.49 38.35 0.08%
ECPG 2025-06-09 12:01:2338.19 38.07 -0.81%
ECPG 2025-06-09 13:01:0838.38 38.29 -0.27%
ECPG 2025-06-09 14:01:2838.47 38.39 0.00%
ECPG 2025-06-09 15:01:0738.45 38.40 0.13%
ECPG 2025-06-09 16:01:2743.96 35.10 -0.13%
ECPG 2025-06-09 17:01:0539.08 37.61 -0.13%
ECPG 2025-06-09 18:01:2938.75 37.92 -0.13%
ECPG 2025-06-09 18:46:32
8-K Sec report https://www.sec.gov/Archives/edgar/data/1084961/000108496125000063/0001084961-25-000063-index.htm
8-K - ENCORE CAPITAL GROUP INC (0001084961) (Filer)
ECPG 2025-06-09 19:01:0738.78 38.11 -0.13%
ECPG 2025-06-09 20:01:240.00 0.00 -0.13%
2025-06-10
ECPG 2025-06-10 05:01:0142.95 34.00 -0.13%
ECPG 2025-06-10 08:01:2848.84 23.43 -0.13%
ECPG 2025-06-10 09:01:0448.84 27.44 -0.13%
ECPG 2025-06-10 10:01:2938.73 38.43 0.60%
ECPG 2025-06-10 11:01:0539.39 39.15 2.34%
ECPG 2025-06-10 12:01:3039.11 38.86 1.69%
ECPG 2025-06-10 13:01:0839.01 38.93 1.61%
ECPG 2025-06-10 14:01:2338.86 38.77 1.22%
ECPG 2025-06-10 15:01:0438.95 38.90 1.54%
ECPG 2025-06-10 16:01:2443.96 35.10 1.59%
ECPG 2025-06-10 17:01:0439.73 38.21 1.59%
ECPG 2025-06-10 18:01:2839.36 38.50 1.59%
ECPG 2025-06-10 19:01:1039.39 38.53 1.59%
ECPG 2025-06-10 20:01:260.00 0.00 1.59%
2025-06-11
ECPG 2025-06-11 05:01:0843.57 34.53 1.59%
ECPG 2025-06-11 06:01:2439.15 34.53 1.59%
ECPG 2025-06-11 07:01:0243.57 34.53 1.59%
ECPG 2025-06-11 08:01:2548.84 23.43 1.59%
ECPG 2025-06-11 09:01:0448.84 27.63 1.59%
ECPG 2025-06-11 10:01:2939.53 39.02 0.91%
ECPG 2025-06-11 11:01:0539.37 39.24 0.86%
ECPG 2025-06-11 12:01:2339.06 38.90 0.08%
ECPG 2025-06-11 13:01:0338.94 38.84 -0.18%
ECPG 2025-06-11 14:01:2138.97 38.82 -0.26%
ECPG 2025-06-11 15:01:0339.45 39.35 1.25%
ECPG 2025-06-11 16:01:2243.96 39.60 2.35%
ECPG 2025-06-11 17:01:0140.61 39.60 3.34%
ECPG 2025-06-11 18:01:2240.28 39.60 1.69%
ECPG 2025-06-11 19:01:0645.34 39.60 3.47%
ECPG 2025-06-11 20:01:220.00 0.00 3.85%
2025-06-12
ECPG 2025-06-12 05:01:0751.98 35.67 -0.36%
ECPG 2025-06-12 06:01:2844.19 35.67 -0.36%
ECPG 2025-06-12 07:01:0544.19 36.13 0.00%
ECPG 2025-06-12 08:01:2848.84 36.40 -0.72%
ECPG 2025-06-12 09:01:0648.84 39.36 1.28%
ECPG 2025-06-12 10:01:2639.63 39.52 -0.54%
ECPG 2025-06-12 11:01:0439.19 39.11 -1.80%
ECPG 2025-06-12 12:01:2938.53 38.43 -3.57%
ECPG 2025-06-12 13:01:0238.70 38.50 -3.08%
ECPG 2025-06-12 14:01:2438.80 38.75 -2.75%
ECPG 2025-06-12 15:01:0538.66 38.59 -3.11%
ECPG 2025-06-12 16:01:2143.00 38.00 -2.57%
ECPG 2025-06-12 17:01:0639.60 38.09 -2.51%
ECPG 2025-06-12 18:01:2639.80 38.09 -1.61%
ECPG 2025-06-12 19:01:0139.60 38.10 -1.61%
ECPG 2025-06-12 20:01:230.00 0.00 -1.61%
2025-06-13
ECPG 2025-06-13 12:01:2338.49 38.32 -1.03%
ECPG 2025-06-13 13:01:0738.55 38.46 -0.85%
ECPG 2025-06-13 14:01:2838.28 38.11 -1.58%
ECPG 2025-06-13 15:01:0838.22 38.15 -1.61%
ECPG 2025-06-13 16:01:3043.96 36.00 -1.83%
ECPG 2025-06-13 17:01:0438.87 37.38 -1.88%
ECPG 2025-06-13 18:01:2838.55 37.68 -1.88%
ECPG 2025-06-13 19:01:0738.55 37.70 -1.88%
ECPG 2025-06-13 20:01:300.00 0.00 -1.88%
2025-06-16
ECPG 2025-06-16 05:01:0942.92 34.03 -1.88%
ECPG 2025-06-16 07:01:0942.91 34.03 -1.88%
ECPG 2025-06-16 08:01:2642.91 34.29 -1.88%
ECPG 2025-06-16 10:01:3238.75 38.46 1.26%
ECPG 2025-06-16 11:01:0539.17 38.97 2.45%
ECPG 2025-06-16 12:01:2539.05 38.92 2.11%
ECPG 2025-06-16 13:01:0739.18 39.06 2.47%
ECPG 2025-06-16 14:01:2739.08 39.00 2.37%
ECPG 2025-06-16 15:01:0538.82 38.77 1.78%
ECPG 2025-06-16 16:01:2639.50 37.50 2.29%
ECPG 2025-06-16 17:01:0339.50 38.24 2.33%
ECPG 2025-06-16 18:01:2839.45 38.59 2.33%
ECPG 2025-06-16 19:01:0439.32 38.45 3.41%
ECPG 2025-06-16 20:01:230.00 0.00 3.41%
2025-06-17
ECPG 2025-06-17 05:01:3539.00 34.07 3.41%
ECPG 2025-06-17 06:01:2738.90 34.07 3.41%
ECPG 2025-06-17 08:01:2438.90 34.07 -1.10%
ECPG 2025-06-17 09:01:0038.88 34.07 -1.29%
ECPG 2025-06-17 10:01:2639.00 38.75 -0.26%
ECPG 2025-06-17 11:01:0338.54 38.43 -1.21%
ECPG 2025-06-17 12:01:2438.53 38.39 -1.50%
ECPG 2025-06-17 13:01:0738.53 38.43 -1.39%
ECPG 2025-06-17 14:01:2638.41 38.29 -1.76%
ECPG 2025-06-17 15:01:0938.48 38.36 -1.39%
ECPG 2025-06-17 16:01:2438.64 38.00 -2.18%
ECPG 2025-06-17 17:01:0338.64 37.79 -2.13%
ECPG 2025-06-17 20:01:270.00 0.00 -2.13%
2025-06-18
ECPG 2025-06-18 05:01:1142.79 33.86 -2.13%
ECPG 2025-06-18 08:01:2744.51 34.72 -2.13%
ECPG 2025-06-18 09:01:1038.35 34.29 -2.13%
ECPG 2025-06-18 10:01:2738.35 38.18 0.46%
ECPG 2025-06-18 11:01:1138.79 38.61 1.46%
ECPG 2025-06-18 12:01:2338.70 38.63 1.28%
ECPG 2025-06-18 13:01:0438.62 38.57 1.15%
ECPG 2025-06-18 14:01:2838.55 38.45 1.00%
ECPG 2025-06-18 15:01:1138.14 38.03 -0.31%
ECPG 2025-06-18 16:01:3239.00 37.93 0.18%
ECPG 2025-06-18 18:01:2538.45 37.93 0.18%
ECPG 2025-06-18 19:01:1038.43 37.96 0.18%
ECPG 2025-06-18 20:01:290.00 0.00 0.18%
2025-06-20
ECPG 2025-06-20 05:00:5939.00 37.00 0.18%
ECPG 2025-06-20 06:01:2139.00 38.07 0.18%
ECPG 2025-06-20 07:01:0739.00 37.00 0.18%
ECPG 2025-06-20 08:01:2241.81 37.00 0.18%
ECPG 2025-06-20 09:01:0142.00 38.29 0.18%
ECPG 2025-06-20 10:01:2738.83 38.65 1.36%
ECPG 2025-06-20 11:01:0438.58 38.53 0.89%
ECPG 2025-06-20 12:01:2338.36 38.32 0.37%
ECPG 2025-06-20 13:01:0238.48 38.43 0.63%
ECPG 2025-06-20 14:01:2938.32 38.27 0.24%
ECPG 2025-06-20 15:01:0338.40 38.36 0.39%
ECPG 2025-06-20 16:06:5639.33 37.86 1.02%
ECPG 2025-06-20 18:08:3639.08 38.22 1.02%
ECPG 2025-06-20 19:01:1439.10 38.22 1.02%
ECPG 2025-06-20 20:01:230.00 0.00 1.02%
2025-06-23
ECPG 2025-06-23 05:01:0238.79 38.45 1.02%
ECPG 2025-06-23 06:01:2343.32 34.24 1.02%
ECPG 2025-06-23 09:03:0944.51 32.11 1.02%
ECPG 2025-06-23 10:03:1538.60 38.35 -0.24%
ECPG 2025-06-23 11:01:1038.45 38.39 -0.44%
ECPG 2025-06-23 12:01:1738.29 38.25 -0.84%
ECPG 2025-06-23 13:01:1138.04 37.93 -1.67%
ECPG 2025-06-23 14:01:2238.48 38.40 -0.29%
ECPG 2025-06-23 15:01:0838.95 38.82 0.78%
ECPG 2025-06-23 16:01:2239.25 37.79 0.94%
ECPG 2025-06-23 17:01:0938.95 38.18 0.93%
ECPG 2025-06-23 18:01:1938.94 37.79 0.93%
ECPG 2025-06-23 19:01:0844.51 37.79 0.85%
ECPG 2025-06-23 20:01:170.00 0.00 0.85%
2025-06-24
ECPG 2025-06-24 05:01:0844.47 35.04 0.85%
ECPG 2025-06-24 06:01:2544.47 39.03 0.85%
ECPG 2025-06-24 08:01:2244.51 39.03 0.85%
ECPG 2025-06-24 10:01:2039.50 39.32 1.04%
ECPG 2025-06-24 11:01:1039.85 39.68 1.97%
ECPG 2025-06-24 12:01:2239.35 39.22 0.75%
ECPG 2025-06-24 13:01:1839.30 39.21 0.75%
ECPG 2025-06-24 14:01:2239.30 39.21 0.80%
ECPG 2025-06-24 15:01:0939.48 39.40 1.27%
ECPG 2025-06-24 16:01:2639.99 36.50 1.50%
ECPG 2025-06-24 17:01:1439.96 39.10 1.49%
ECPG 2025-06-24 18:01:2339.96 39.09 1.49%
ECPG 2025-06-24 19:01:1339.95 39.07 1.49%
ECPG 2025-06-24 20:01:160.00 0.00 1.49%
2025-06-25
ECPG 2025-06-25 05:01:1144.26 34.71 1.49%
ECPG 2025-06-25 08:01:2344.26 39.35 1.49%
ECPG 2025-06-25 09:01:1244.51 36.14 1.49%
ECPG 2025-06-25 10:01:2539.48 39.04 -1.08%
ECPG 2025-06-25 11:01:1339.29 39.04 -1.00%
ECPG 2025-06-25 12:01:2539.22 39.15 -0.90%
ECPG 2025-06-25 13:01:1239.33 39.06 -0.90%
ECPG 2025-06-25 14:01:2339.05 38.99 -1.36%
ECPG 2025-06-25 15:01:0939.18 39.11 -0.98%
ECPG 2025-06-25 16:01:2139.13 38.82 -1.36%
ECPG 2025-06-25 17:01:1139.41 38.61 -1.34%
ECPG 2025-06-25 18:01:2239.39 38.61 -1.34%
ECPG 2025-06-25 19:01:1839.41 38.63 -1.34%
ECPG 2025-06-25 20:01:180.00 0.00 -1.34%
2025-06-26
ECPG 2025-06-26 05:01:1243.75 34.64 -1.34%
ECPG 2025-06-26 08:01:2144.51 23.42 -1.34%
ECPG 2025-06-26 09:01:1244.51 29.36 -1.34%
ECPG 2025-06-26 10:01:2138.88 38.75 -0.63%
ECPG 2025-06-26 11:01:0739.21 39.10 0.46%
ECPG 2025-06-26 12:01:2239.17 39.09 0.30%
ECPG 2025-06-26 13:01:1339.21 39.15 0.46%
ECPG 2025-06-26 14:01:2139.15 39.13 0.38%
ECPG 2025-06-26 15:01:0939.35 39.29 0.83%
ECPG 2025-06-26 16:01:1839.33 39.00 0.63%
ECPG 2025-06-26 17:01:0840.01 38.47 1.31%
ECPG 2025-06-26 18:01:2939.68 38.81 1.31%
ECPG 2025-06-26 19:01:1339.72 38.85 1.31%
ECPG 2025-06-26 20:01:230.00 0.00 1.31%
2025-06-27
ECPG 2025-06-27 05:00:4144.01 34.79 1.31%
ECPG 2025-06-27 07:00:3744.01 39.22 1.31%
ECPG 2025-06-27 08:00:4644.01 23.42 1.31%
ECPG 2025-06-27 09:00:3644.51 28.00 1.31%
ECPG 2025-06-27 10:00:4239.51 39.18 0.33%
ECPG 2025-06-27 11:00:3639.12 39.07 -0.28%
ECPG 2025-06-27 12:00:4139.37 39.32 0.28%
ECPG 2025-06-27 13:00:3539.50 39.42 0.54%
ECPG 2025-06-27 14:00:4039.22 39.07 -0.23%
ECPG 2025-06-27 15:00:4738.74 38.68 -1.33%
ECPG 2025-06-27 16:00:3939.46 39.40 0.59%
ECPG 2025-06-27 17:00:3439.69 38.67 0.54%
ECPG 2025-06-27 18:00:3139.67 38.95 0.54%
ECPG 2025-06-27 19:00:2839.69 38.89 0.54%
ECPG 2025-06-27 20:00:4239.69 38.36 0.54%
ECPG 2025-06-27 21:00:340.00 0.00 0.54%
2025-06-30
ECPG 2025-06-30 05:00:3944.34 35.11 0.54%
ECPG 2025-06-30 06:00:3844.34 35.65 0.54%
ECPG 2025-06-30 08:00:4044.34 38.67 0.54%
ECPG 2025-06-30 09:00:4044.51 38.67 0.54%
ECPG 2025-06-30 10:00:3939.31 39.07 -0.54%
ECPG 2025-06-30 11:00:3639.01 38.92 -0.99%
ECPG 2025-06-30 12:00:3738.71 38.61 -2.06%
ECPG 2025-06-30 13:00:3839.03 38.95 -1.10%
ECPG 2025-06-30 14:00:4638.92 38.82 -1.45%
ECPG 2025-06-30 15:00:3739.05 38.96 -0.99%
ECPG 2025-06-30 16:00:4538.74 38.70 -1.81%
ECPG 2025-06-30 17:00:4039.48 35.34 -1.80%
ECPG 2025-06-30 18:00:4640.81 35.34 -1.80%
ECPG 2025-06-30 21:00:330.00 0.00 -1.80%
2025-07-01
ECPG 2025-07-01 05:00:3943.21 34.25 -1.80%
ECPG 2025-07-01 06:00:4043.21 34.25 0.00%
ECPG 2025-07-01 07:00:3738.90 34.25 0.00%
ECPG 2025-07-01 08:00:4244.51 23.42 0.00%
ECPG 2025-07-01 09:00:3844.51 27.46 0.00%
ECPG 2025-07-01 10:00:3638.88 38.65 0.00%
ECPG 2025-07-01 11:00:3839.53 39.25 1.75%
ECPG 2025-07-01 12:00:3740.18 40.11 3.73%
ECPG 2025-07-01 13:00:3940.13 39.99 3.27%
ECPG 2025-07-01 14:00:4840.26 40.11 3.63%
ECPG 2025-07-01 15:00:4040.04 39.99 3.27%
ECPG 2025-07-01 16:00:3939.93 39.89 3.09%
ECPG 2025-07-01 17:00:4140.50 39.18 3.72%
ECPG 2025-07-01 18:00:3840.38 39.50 3.72%
ECPG 2025-07-01 19:00:4140.41 39.54 3.72%
ECPG 2025-07-01 21:00:350.00 0.00 3.72%
2025-07-02
ECPG 2025-07-02 05:00:4044.95 35.57 3.72%
ECPG 2025-07-02 08:00:4244.51 39.00 3.72%
ECPG 2025-07-02 10:00:4140.17 39.85 0.36%
ECPG 2025-07-02 11:00:3540.64 40.52 1.76%
ECPG 2025-07-02 12:00:3840.54 40.49 1.39%
ECPG 2025-07-02 13:00:3940.83 40.75 2.07%
ECPG 2025-07-02 14:00:4640.95 40.82 2.32%
ECPG 2025-07-02 15:00:3640.94 40.88 2.48%
ECPG 2025-07-02 16:00:4040.92 40.88 2.48%
ECPG 2025-07-02 17:00:4341.69 40.09 2.68%
ECPG 2025-07-02 18:00:4241.33 40.45 2.68%
ECPG 2025-07-02 19:00:4241.32 40.43 2.68%
ECPG 2025-07-02 21:00:470.00 0.00 2.68%
2025-07-03
ECPG 2025-07-03 05:00:4142.30 36.36 2.68%
ECPG 2025-07-03 08:00:4942.30 35.67 2.68%
ECPG 2025-07-03 09:00:4342.30 36.14 2.68%
ECPG 2025-07-03 10:00:4241.28 41.11 0.73%
ECPG 2025-07-03 11:00:4241.17 41.00 0.48%
ECPG 2025-07-03 12:00:4141.05 40.97 0.45%
ECPG 2025-07-03 13:00:3841.17 41.08 0.73%
ECPG 2025-07-03 14:00:3741.59 40.71 0.71%
ECPG 2025-07-03 15:00:3941.58 40.70 0.71%
ECPG 2025-07-03 18:00:400.00 0.00 0.71%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.