Encore Capital Group Inc. (ECPG)

AI Score

Unlock

29.80

-0.12 (-0.40%)

At close: Apr 16, 2025, 10:02 AM

Encore Capital Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	29.59	29.59	30.77	30.77	29.59	29.59	29.92	29.92	1.01%	204,110
Apr 14, 2025	29.88	29.88	30.99	30.99	28.68	28.68	29.62	29.62	1.02%	313,600
Apr 11, 2025	29.25	29.25	29.62	29.62	28.46	28.46	29.32	29.32	-0.34%	332,830
Apr 10, 2025	30.79	30.79	31.07	31.07	28.14	28.14	29.42	29.42	-7.13%	457,800
Apr 9, 2025	26.63	26.63	32.27	32.27	26.45	26.45	31.68	31.68	16.77%	547,100
Apr 8, 2025	30.89	30.89	31.45	31.45	26.94	26.94	27.13	27.13	-8.50%	648,300
Apr 7, 2025	30.74	30.74	32.80	32.80	29.43	29.43	29.65	29.65	-5.33%	519,616
Apr 4, 2025	32.17	32.17	32.28	32.28	29.87	29.87	31.32	31.32	-6.62%	483,748
Apr 3, 2025	33.88	33.88	34.29	34.29	33.00	33.00	33.54	33.54	-5.76%	318,600
Apr 2, 2025	34.80	34.80	35.93	35.93	34.59	34.59	35.59	35.59	1.22%	224,945
Apr 1, 2025	34.25	34.25	35.68	35.68	34.24	34.24	35.16	35.16	2.57%	224,900
Mar 31, 2025	33.72	33.72	34.81	34.81	33.55	33.55	34.28	34.28	0.06%	230,400
Mar 28, 2025	35.59	35.59	35.67	35.67	34.23	34.23	34.26	34.26	-4.17%	175,543
Mar 27, 2025	34.69	34.69	35.92	35.92	34.58	34.58	35.75	35.75	3.20%	211,239
Mar 26, 2025	35.79	35.79	36.02	36.02	34.57	34.57	34.64	34.64	-3.02%	154,100
Mar 25, 2025	35.83	35.83	36.55	36.55	35.72	35.72	35.72	35.72	-1.68%	332,000
Mar 24, 2025	35.23	35.23	36.68	36.68	35.23	35.23	36.33	36.33	4.43%	245,416
Mar 21, 2025	34.18	34.18	35.52	35.52	33.95	33.95	34.79	34.79	0.81%	476,808
Mar 20, 2025	33.46	33.46	34.94	34.94	33.46	33.46	34.51	34.51	1.80%	202,400
Mar 19, 2025	33.95	33.95	34.43	34.43	33.32	33.32	33.90	33.90	0.00%	157,638
Mar 18, 2025	33.41	33.41	34.20	34.20	33.40	33.40	33.90	33.90	0.21%	184,115
Mar 17, 2025	34.10	34.10	34.60	34.60	33.44	33.44	33.83	33.83	-1.28%	256,701
Mar 14, 2025	32.21	32.21	34.37	34.37	32.21	32.21	34.27	34.27	7.03%	334,634
Mar 13, 2025	32.67	32.67	33.18	33.18	31.54	31.54	32.02	32.02	-2.02%	259,816
Mar 12, 2025	33.74	33.74	33.74	33.74	31.62	31.62	32.68	32.68	-2.59%	420,211
Mar 11, 2025	33.94	33.94	34.23	34.23	33.18	33.18	33.55	33.55	-1.24%	419,000
Mar 10, 2025	35.24	35.24	35.24	35.24	33.49	33.49	33.97	33.97	-4.95%	649,100
Mar 7, 2025	36.29	36.29	36.64	36.64	35.61	35.61	35.74	35.74	-0.28%	388,606
Mar 6, 2025	36.37	36.37	36.78	36.78	34.54	34.54	35.84	35.84	4.00%	524,218
Mar 5, 2025	35.00	35.00	35.78	35.78	33.67	33.67	34.46	34.46	-0.06%	735,000
Mar 4, 2025	35.11	35.11	35.66	35.66	32.99	32.99	34.48	34.48	-2.74%	844,000
Mar 3, 2025	37.96	37.96	38.58	38.58	34.87	34.87	35.45	35.45	-6.02%	958,702
Feb 28, 2025	38.24	38.24	39.22	39.22	35.38	35.38	37.72	37.72	-3.16%	1,318,500
Feb 27, 2025	45.33	45.33	46.13	46.13	36.37	36.37	38.95	38.95	-21.88%	1,769,970
Feb 26, 2025	50.05	50.05	50.92	50.92	49.53	49.53	49.86	49.86	-0.06%	180,000
Feb 25, 2025	49.10	49.10	50.29	50.29	48.57	48.57	49.89	49.89	2.78%	189,035
Feb 24, 2025	50.38	50.38	50.40	50.40	48.49	48.49	48.54	48.54	-2.37%	149,000
Feb 21, 2025	50.43	50.43	50.76	50.76	49.49	49.49	49.72	49.72	-0.58%	170,219
Feb 20, 2025	51.16	51.16	51.74	51.74	48.84	48.84	50.01	50.01	-2.42%	250,206
Feb 19, 2025	49.96	49.96	51.77	51.77	49.96	49.96	51.25	51.25	1.99%	307,322
Feb 18, 2025	49.87	49.87	51.06	51.06	49.69	49.69	50.25	50.25	0.50%	217,407
Feb 14, 2025	50.10	50.10	50.60	50.60	49.74	49.74	50.00	50.00	0.50%	212,500
Feb 13, 2025	49.70	49.70	50.31	50.31	48.70	48.70	49.75	49.75	-0.24%	175,349
Feb 12, 2025	49.99	49.99	50.52	50.52	49.05	49.05	49.87	49.87	-1.71%	94,129
Feb 11, 2025	50.15	50.15	50.82	50.82	49.18	49.18	50.74	50.74	0.48%	149,635
Feb 10, 2025	50.54	50.54	50.99	50.99	50.27	50.27	50.50	50.50	0.58%	184,800
Feb 7, 2025	50.07	50.07	50.35	50.35	49.38	49.38	50.21	50.21	-0.10%	154,700
Feb 6, 2025	50.75	50.75	50.84	50.84	50.18	50.18	50.26	50.26	-0.12%	119,300
Feb 5, 2025	49.51	49.51	50.32	50.32	49.12	49.12	50.32	50.32	2.19%	129,800
Feb 4, 2025	48.55	48.55	49.29	49.29	48.55	48.55	49.24	49.24	0.90%	102,100