Encore Capital Group Stock Price History
| ECPG Stock | USD 38.60 0.38 0.99% |
Below is the normalized historical share price chart for Encore Capital Group extending back to July 09, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Encore Capital stands at 38.60, as last reported on the 22nd of June, with the highest price reaching 38.82 and the lowest price hitting 38.25 during the day.
If you're considering investing in Encore Stock, it is important to understand the factors that can impact its price. Encore Capital appears to be very steady, given 3 months investment horizon. Encore Capital Group secures Sharpe Ratio (or Efficiency) of 0.0421, which denotes the company had a 0.0421 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Encore Capital Group, which you can use to evaluate the volatility of the firm. Please utilize Encore Capital's Mean Deviation of 2.7, downside deviation of 3.38, and Semi Deviation of 3.09 to check if our risk estimates are consistent with your expectations. At this time, Encore Capital's Other Stockholder Equity is most likely to decrease significantly in the upcoming years. The Encore Capital's current Common Stock is estimated to increase to about 245.1 K, while Common Stock Total Equity is projected to decrease to roughly 243.9 K. . At this time, Encore Capital's Price To Free Cash Flows Ratio is most likely to decrease significantly in the upcoming years. The Encore Capital's current Price To Book Ratio is estimated to increase to 1.82, while Price Earnings To Growth Ratio is projected to decrease to 0.14. Encore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 1999 | 200 Day MA 43.0717 | 50 Day MA 36.4164 | Beta 1.611 |
Sharpe Ratio = 0.0421
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ECPG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.68 actual daily | 41 59% of assets are more volatile |
Expected Return
| 0.2 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Encore Capital is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Encore Capital by adding it to a well-diversified portfolio.
Price Book 1.0895 | Enterprise Value Ebitda 20.6048 | Price Sales 0.6463 | Shares Float 22.7 M | Wall Street Target Price 57.25 |
Encore Capital Stock Price History Chart
There are several ways to analyze Encore Stock price data. The simplest method is using a basic Encore candlestick price chart, which shows Encore Capital price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 14, 2025 | 40.91 |
| Lowest Price | April 8, 2025 | 27.13 |
Encore Capital June 22, 2025 Stock Price Synopsis
Various analyses of Encore Capital's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Encore Stock. It can be used to describe the percentage change in the price of Encore Capital from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Encore Stock.| Encore Capital Price Rate Of Daily Change | 1.01 | |
| Encore Capital Price Daily Balance Of Power | 0.67 | |
| Encore Capital Price Action Indicator | 0.26 |
Encore Capital June 22, 2025 Stock Price Analysis
Encore Stock Price History Data
The price series of Encore Capital for the period between Mon, Mar 24, 2025 and Sun, Jun 22, 2025 has a statistical range of 13.78 with a coefficient of variation of 9.92. Under current investment horizon, the daily prices are spread out with arithmetic mean of 35.78. The median price for the last 90 days is 35.72.| Open | High | Low | Close | Volume | ||
06/22/2025 | 38.60 | 38.82 | 38.25 | 38.60 | ||
06/20/2025 | 38.60 | 38.82 | 38.25 | 38.60 | 296,532 | |
06/18/2025 | 38.05 | 38.89 | 37.91 | 38.22 | 189,439 | |
06/17/2025 | 38.41 | 39.00 | 38.08 | 38.16 | 239,993 | |
06/16/2025 | 38.72 | 39.22 | 38.16 | 39.00 | 266,353 | |
| 06/13/2025 | 38.20 | 39.00 | 37.79 | 38.12 | 287,783 | |
06/12/2025 | 40.02 | 40.16 | 38.34 | 38.85 | 308,309 | |
| 06/11/2025 | 39.39 | 40.04 | 38.60 | 39.85 | 423,357 | |
06/10/2025 | 38.51 | 39.31 | 38.08 | 38.96 | 140,995 | |
06/09/2025 | 38.74 | 38.80 | 38.11 | 38.35 | 205,835 | |
06/06/2025 | 37.97 | 38.42 | 37.69 | 38.41 | 160,297 | |
06/05/2025 | 38.18 | 38.31 | 37.17 | 37.25 | 197,714 | |
06/04/2025 | 38.29 | 38.98 | 38.02 | 38.29 | 186,496 | |
06/03/2025 | 37.76 | 38.43 | 37.57 | 38.37 | 181,168 | |
06/02/2025 | 37.73 | 38.05 | 37.18 | 37.56 | 247,837 | |
05/30/2025 | 37.96 | 38.13 | 37.57 | 37.90 | 268,331 | |
| 05/29/2025 | 38.37 | 38.49 | 37.73 | 38.33 | 285,256 | |
| 05/28/2025 | 39.01 | 39.01 | 37.94 | 38.05 | 162,601 | |
05/27/2025 | 39.00 | 39.16 | 38.54 | 39.04 | 229,960 | |
| 05/23/2025 | 37.62 | 38.52 | 37.16 | 38.17 | 181,467 | |
05/22/2025 | 38.29 | 39.16 | 38.29 | 38.81 | 217,673 | |
| 05/21/2025 | 39.25 | 39.45 | 38.26 | 38.36 | 228,132 | |
05/20/2025 | 39.88 | 39.95 | 39.15 | 39.77 | 193,603 | |
05/19/2025 | 39.80 | 40.27 | 39.75 | 39.95 | 176,573 | |
05/16/2025 | 40.90 | 41.15 | 40.35 | 40.52 | 163,104 | |
| 05/15/2025 | 40.77 | 41.14 | 40.13 | 40.87 | 180,888 | |
05/14/2025 | 40.34 | 41.29 | 40.16 | 40.91 | 297,171 | |
| 05/13/2025 | 40.97 | 41.69 | 40.02 | 40.32 | 305,526 | |
05/12/2025 | 42.54 | 42.91 | 40.45 | 40.50 | 306,476 | |
| 05/09/2025 | 41.34 | 41.34 | 40.05 | 40.51 | 398,822 | |
05/08/2025 | 38.95 | 41.02 | 38.01 | 40.77 | 1,544,362 | |
05/07/2025 | 33.53 | 34.23 | 32.66 | 32.92 | 345,346 | |
05/06/2025 | 34.93 | 35.24 | 32.27 | 33.00 | 794,446 | |
05/05/2025 | 35.09 | 36.32 | 34.83 | 35.50 | 206,014 | |
05/02/2025 | 34.94 | 35.95 | 34.58 | 35.65 | 228,316 | |
05/01/2025 | 34.32 | 35.20 | 34.00 | 34.42 | 168,314 | |
04/30/2025 | 34.45 | 34.93 | 33.90 | 34.40 | 198,242 | |
| 04/29/2025 | 34.46 | 35.15 | 34.34 | 35.15 | 244,288 | |
04/28/2025 | 34.36 | 34.84 | 34.10 | 34.55 | 211,786 | |
04/25/2025 | 34.47 | 34.65 | 34.06 | 34.38 | 272,091 | |
04/24/2025 | 32.98 | 34.97 | 32.82 | 34.81 | 364,901 | |
04/23/2025 | 32.76 | 34.36 | 32.55 | 33.01 | 326,260 | |
04/22/2025 | 31.12 | 31.96 | 30.32 | 31.86 | 287,459 | |
04/21/2025 | 30.05 | 30.70 | 29.69 | 30.52 | 312,907 | |
04/17/2025 | 29.48 | 30.63 | 29.38 | 30.41 | 291,327 | |
04/16/2025 | 29.65 | 30.04 | 28.93 | 29.51 | 260,321 | |
04/15/2025 | 29.59 | 30.77 | 29.59 | 29.92 | 204,110 | |
04/14/2025 | 29.88 | 30.99 | 28.68 | 29.62 | 313,553 | |
04/11/2025 | 29.25 | 29.62 | 28.46 | 29.32 | 332,830 | |
04/10/2025 | 30.79 | 31.07 | 28.14 | 29.42 | 457,786 | |
04/09/2025 | 26.63 | 32.27 | 26.45 | 31.68 | 547,085 | |
04/08/2025 | 30.89 | 31.45 | 26.94 | 27.13 | 648,289 | |
04/07/2025 | 30.74 | 32.80 | 29.43 | 29.65 | 519,616 | |
04/04/2025 | 32.17 | 32.28 | 29.87 | 31.32 | 483,728 | |
04/03/2025 | 33.88 | 34.29 | 33.00 | 33.54 | 318,586 | |
04/02/2025 | 34.80 | 35.93 | 34.59 | 35.59 | 224,945 | |
| 04/01/2025 | 34.25 | 35.68 | 34.24 | 35.16 | 224,892 | |
03/31/2025 | 33.72 | 34.81 | 33.55 | 34.28 | 230,350 | |
03/28/2025 | 35.59 | 35.67 | 34.23 | 34.26 | 175,543 | |
03/27/2025 | 34.69 | 35.92 | 34.58 | 35.75 | 211,239 | |
03/26/2025 | 35.79 | 36.02 | 34.57 | 34.64 | 154,088 |
About Encore Capital Stock history
Encore Capital investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Encore is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Encore Capital Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Encore Capital stock prices may prove useful in developing a viable investing in Encore Capital
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 23.9 M | 24.9 M | |
| Net Income Applicable To Common Shares | 223.7 M | 234.9 M |
Encore Capital Stock Technical Analysis
Encore Capital technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Technical Analysis Now
Technical AnalysisCheck basic technical indicators and analysis based on most latest market data |
| All Next | Launch Module |
Encore Capital Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Encore Capital's price direction in advance. Along with the technical and fundamental analysis of Encore Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Encore to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1113 | |||
| Jensen Alpha | 0.2396 | |||
| Total Risk Alpha | 0.2122 | |||
| Sortino Ratio | 0.0766 | |||
| Treynor Ratio | 0.1631 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Encore Stock analysis
When running Encore Capital's price analysis, check to measure Encore Capital's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Encore Capital is operating at the current time. Most of Encore Capital's value examination focuses on studying past and present price action to predict the probability of Encore Capital's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Encore Capital's price. Additionally, you may evaluate how the addition of Encore Capital to your portfolios can decrease your overall portfolio volatility.
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Stocks Directory Find actively traded stocks across global markets | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years |