Encore Capital Group Stock Price History

ECPG Stock  USD 48.04  0.44  0.92%   
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 48.04, as last reported on the 22nd of November, with the highest price reaching 48.70 and the lowest price hitting 47.92 during the day.
IPO Date
30th of June 1999
200 Day MA
46.1308
50 Day MA
46.9106
Beta
1.559
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Encore Stock, it is important to understand the factors that can impact its price. Encore Capital Group secures Sharpe Ratio (or Efficiency) of -0.0308, which denotes the company had a -0.0308% return per unit of standard deviation over the last 3 months. Encore Capital Group exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Encore Capital's Mean Deviation of 1.33, standard deviation of 1.79, and Coefficient Of Variation of (5,812) to check the risk estimate we provide.
  
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 244.5 K, while Common Stock Total Equity is projected to decrease to roughly 243.9 K. . At this time, Encore Capital's Price To Book Ratio is most likely to slightly decrease in the upcoming years. The Encore Capital's current Price Sales Ratio is estimated to increase to 1.18, while Price Earnings To Growth Ratio is projected to decrease to 0.03. Encore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0308

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsECPG

Estimated Market Risk

 1.78
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.05
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Encore Capital is not performing at its full potential. However, 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 Encore Capital to a well-diversified portfolio.
Price Book
1.0759
Enterprise Value Ebitda
39.0617
Price Sales
0.8491
Shares Float
23.2 M
Wall Street Target Price
62.25

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 PriceAugust 30, 202450.08
Lowest PriceOctober 9, 202443.97

Encore Capital November 22, 2024 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 Accumulation Distribution 1,849 
Encore Capital Price Rate Of Daily Change 1.01 
Encore Capital Price Daily Balance Of Power 0.56 
Encore Capital Price Action Indicator(0.05)

Encore Capital November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Encore Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Encore Capital intraday prices and daily technical indicators to check the level of noise trading in Encore Stock and then apply it to test your longer-term investment strategies against Encore.

Encore Stock Price History Data

The price series of Encore Capital for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 6.61 with a coefficient of variation of 3.82. Under current investment horizon, the daily prices are spread out with arithmetic mean of 47.3. The median price for the last 90 days is 47.26.
OpenHighLowCloseVolume
11/21/2024 48.10  48.70  47.92  48.04  115,425 
11/20/2024 48.46  48.62  46.89  47.60  232,447 
11/19/2024 48.36  49.00  48.10  48.62  122,054 
11/18/2024 49.10  49.36  48.20  48.96  175,226 
11/15/2024 48.71  49.25  48.07  49.22  115,287 
11/14/2024 49.17  49.35  47.81  48.39  93,923 
11/13/2024 49.29  49.70  48.61  48.92  97,749 
11/12/2024 49.63  49.66  48.27  48.80  111,916 
11/11/2024 50.63  50.79  49.85  50.01  184,193 
11/08/2024 49.72  50.51  49.66  49.97  162,823 
11/07/2024 49.87  50.30  46.89  49.80  370,799 
11/06/2024 50.50  51.47  49.17  49.77  520,576 
11/05/2024 45.48  47.98  45.48  47.48  391,685 
11/04/2024 45.51  45.91  45.20  45.34  65,353 
11/01/2024 45.89  46.62  45.32  45.79  113,286 
10/31/2024 46.38  46.54  45.68  45.68  125,848 
10/30/2024 45.77  47.26  45.77  46.41  80,350 
10/29/2024 45.83  46.02  45.27  45.84  101,720 
10/28/2024 45.53  46.77  45.17  46.08  85,761 
10/25/2024 46.12  46.49  45.03  45.14  97,185 
10/24/2024 45.70  46.10  45.15  45.91  85,299 
10/23/2024 45.90  45.97  45.23  45.65  78,962 
10/22/2024 44.93  46.11  44.77  45.91  116,420 
10/21/2024 47.01  47.40  44.92  45.16  172,414 
10/18/2024 47.60  48.60  47.07  47.15  175,028 
10/17/2024 47.12  47.85  46.59  47.52  182,493 
10/16/2024 45.81  46.72  45.04  46.44  136,576 
10/15/2024 44.73  45.68  44.73  45.31  143,948 
10/14/2024 44.81  45.24  44.38  44.74  86,533 
10/11/2024 44.70  45.25  44.55  44.88  125,781 
10/10/2024 43.48  44.59  42.65  44.59  180,636 
10/09/2024 44.51  44.62  43.67  43.97  154,329 
10/08/2024 44.84  44.86  43.87  44.51  189,492 
10/07/2024 45.04  45.04  44.58  44.84  88,763 
10/04/2024 45.63  45.90  45.04  45.41  91,953 
10/03/2024 45.01  45.01  43.84  44.79  135,168 
10/02/2024 46.05  46.28  45.07  45.24  94,893 
10/01/2024 47.01  47.01  45.73  46.09  130,126 
09/30/2024 46.76  47.40  46.33  47.27  177,624 
09/27/2024 47.73  48.40  46.58  47.08  125,254 
09/26/2024 46.95  47.97  46.77  47.26  137,222 
09/25/2024 47.17  47.28  46.38  46.58  229,992 
09/24/2024 47.05  47.35  46.32  47.17  94,497 
09/23/2024 48.36  48.59  47.00  47.05  138,686 
09/20/2024 48.72  48.72  47.48  47.98  495,441 
09/19/2024 49.98  50.00  48.83  49.00  132,286 
09/18/2024 49.38  50.81  48.64  49.05  145,413 
09/17/2024 48.47  50.18  48.44  49.17  115,950 
09/16/2024 48.60  48.77  47.80  47.94  56,135 
09/13/2024 46.46  48.26  46.46  48.18  214,067 
09/12/2024 45.78  46.38  45.10  45.87  117,681 
09/11/2024 45.71  45.81  44.74  45.49  119,084 
09/10/2024 46.04  46.36  45.59  46.09  137,607 
09/09/2024 47.11  47.11  46.14  46.17  148,709 
09/06/2024 47.75  48.16  46.64  47.14  75,700 
09/05/2024 47.88  48.49  47.50  47.81  51,157 
09/04/2024 48.17  48.61  47.52  47.53  72,823 
09/03/2024 49.73  50.10  47.65  48.45  107,930 
08/30/2024 49.93  50.54  49.42  50.08  232,328 
08/29/2024 50.36  50.36  49.30  49.58  89,209 
08/28/2024 49.68  50.48  49.62  49.85  57,127 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding23.7 M24.8 M
Net Income Applicable To Common Shares223.7 M234.9 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.
A focus of Encore Capital technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Encore Capital trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETFs Now

   

ETFs

Find actively traded Exchange Traded Funds (ETF) from around the world
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.

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.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
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
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences