No.2
Disclosure
2026/11/05 07:19
四半期報告書（10-Q）
ECPG ENCORE CAPITAL GROUP INCUS-listed
2 posts
ENCORE CAPITAL GROUP INC (ECPG) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ENCORE CAPITAL GROUP INC (ECPG) Stock Price HistoryAt an all-time high
ENCORE CAPITAL GROUP INC closed at $114.14 on Nov 6, 2026, +15.1% over 1 month, +141.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$126.17Nov 5
1-Month Low$97.73Oct 23
1-Week Change+14.2%vs Oct 30
1-Month Change+15.1%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,151 today (+15.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +15.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $114.14 | −12.03 | −9.53% |
| Nov 5 (Thu) | $126.17 | +26.24 | +26.26% |
| Nov 4 (Wed) | $99.93 | +0.10 | +0.10% |
| Nov 3 (Tue) | $99.83 | −0.40 | −0.40% |
| Nov 2 (Mon) | $100.23 | +0.25 | +0.25% |
| Oct 30 (Fri) | $99.98 | −2.38 | −2.33% |
| Oct 29 (Thu) | $102.36 | +0.74 | +0.73% |
| Oct 28 (Wed) | $101.62 | +2.16 | +2.17% |
| Oct 27 (Tue) | $99.46 | −0.18 | −0.18% |
| Oct 26 (Mon) | $99.64 | +1.91 | +1.95% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$126.17Nov 5
3-Month Low$93.01Sep 1
1-Month Change+15.1%vs Oct 6
3-Month Change+16.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,166 today (+16.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +16.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $114.14 | −12.03 | −9.53% |
| Nov 5 (Thu) | $126.17 | +26.24 | +26.26% |
| Nov 4 (Wed) | $99.93 | +0.10 | +0.10% |
| Nov 3 (Tue) | $99.83 | −0.40 | −0.40% |
| Nov 2 (Mon) | $100.23 | +0.25 | +0.25% |
| Oct 30 (Fri) | $99.98 | −2.38 | −2.33% |
| Oct 29 (Thu) | $102.36 | +0.74 | +0.73% |
| Oct 28 (Wed) | $101.62 | +2.16 | +2.17% |
| Oct 27 (Tue) | $99.46 | −0.18 | −0.18% |
| Oct 26 (Mon) | $99.64 | +1.91 | +1.95% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$126.17Nov 5
6-Month Low$78.01Jun 3
3-Month Change+16.6%vs Aug 6
6-Month Change+35.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,355 today (+35.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +35.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $114.14 | +14.2% |
| Oct 2026 | $99.98 | +5.9% |
| Sep 2026 | $94.44 | −2.6% |
| Aug 2026 | $97.01 | +3.1% |
| Jul 2026 | $94.08 | +0.8% |
| Jun 2026 | $93.29 | +16.7% |
| May 2026 | $79.93 | −3.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$126.17Nov 5
52-Week Low$47.31Nov 7
Year to Date+110.0%vs Dec 31
From 52-Week High−9.5%Nov 5
If you had invested $1,000 1 year ago, it would be worth $2,413 today (+141.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +141.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $114.14 | +14.2% |
| Oct 2026 | $99.98 | +5.9% |
| Sep 2026 | $94.44 | −2.6% |
| Aug 2026 | $97.01 | +3.1% |
| Jul 2026 | $94.08 | +0.8% |
| Jun 2026 | $93.29 | +16.7% |
| May 2026 | $79.93 | −3.4% |
| Apr 2026 | $82.77 | +18.0% |
| Mar 2026 | $70.12 | +2.7% |
| Feb 2026 | $68.29 | +23.7% |
| Jan 2026 | $55.20 | +1.6% |
| Dec 2025 | $54.35 | +4.7% |
| Nov 2025 | $51.89 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$114.14Nov 6, 2026
3-Year Low$29.32Apr 7, 2025
Annualized Return+40.8%
Max Drawdown−44.4%
If you had invested $1,000 3 years ago, it would be worth $2,789 today (+178.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +178.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $114.14 | +110.0% |
| 2025 | $54.35 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$114.14Nov 6, 2026
5-Year Low$29.32Apr 7, 2025
Annualized Return+14.1%
Max Drawdown−59.5%
If you had invested $1,000 5 years ago, it would be worth $1,936 today (+93.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +93.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $114.14 | +110.0% |
| 2025 | $54.35 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$114.14Nov 2026
All-Time Low$0.26Dec 2001
Total Change+2,436.4%vs Aug 1999
Annualized Return+12.6%
If you had invested $1,000 in Aug 1999, it would be worth $25,364 today (+2,436.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +458.7%, while this stock moved +2,436.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $114.14 | +110.0% |
| 2025 | $54.35 | +13.8% |
| 2024 | $47.77 | −5.9% |
| 2023 | $50.75 | +5.9% |
| 2022 | $47.94 | −22.8% |
| 2021 | $62.11 | +59.5% |
| 2020 | $38.95 | +10.2% |
| 2019 | $35.36 | +50.5% |
| 2018 | $23.50 | −44.2% |
| 2017 | $42.10 | +46.9% |
| 2016 | $28.65 | −1.5% |
| 2015 | $29.08 | −34.5% |
| 2014 | $44.40 | −11.7% |
| 2013 | $50.26 | +64.1% |
| 2012 | $30.62 | +44.0% |
| 2011 | $21.26 | −9.3% |
| 2010 | $23.45 | +34.8% |
| 2009 | $17.40 | +141.7% |
| 2008 | $7.20 | −25.6% |
| 2007 | $9.68 | −23.2% |
| 2006 | $12.60 | −27.4% |
| 2005 | $17.35 | −27.0% |
| 2004 | $23.78 | +57.5% |
| 2003 | $15.10 | +1,272.7% |
| 2002 | $1.10 | +323.1% |
| 2001 | $0.26 | −20.7% |
| 2000 | $0.33 | −91.5% |
| 1999 | $3.88 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1999). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 06:15
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the ENCORE CAPITAL GROUP INC board
More US stocks in English
- Ecovyst Inc.ECVT
- ECARX Holdings Inc.ECX
- Consolidated EdisonED
- Edible Garden AG IncEDBL
- Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.EDD
- Virtus Stone Harbor Emerging Markets Income FundEDF
- Everbright Digital Holding Ltd.EDHL
- Editas Medicine, Inc.EDIT
- EDENOREDN
- EuroDry Ltd.EDRY
- Edesa Biotech, Inc.EDSA
- Skillful Craftsman Education Technology LtdEDTK