Encore Capital Group Inc. (ECPG)
NASDAQ: ECPG
· Real-Time Price · USD
41.13
-0.37 (-0.89%)
At close: Aug 15, 2025, 12:10 PM
ECPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.13 | 41.58 | 40.93 | 41.50 | 41.50 | -0.48% | 244,286 |
| Aug 13, 2025 | 41.30 | 42.07 | 41.00 | 41.70 | 41.70 | 1.34% | 352,800 |
| Aug 12, 2025 | 40.05 | 42.22 | 39.90 | 41.15 | 41.15 | 3.76% | 650,806 |
| Aug 11, 2025 | 39.17 | 40.03 | 38.96 | 39.66 | 39.66 | 1.17% | 317,747 |
| Aug 8, 2025 | 39.44 | 39.76 | 38.68 | 39.20 | 39.20 | -0.61% | 400,100 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.74 | 39.44 | 39.44 | 5.37% | 605,771 |
| Aug 6, 2025 | 36.82 | 37.80 | 36.24 | 37.43 | 37.43 | 2.16% | 302,416 |
| Aug 5, 2025 | 37.49 | 37.97 | 36.47 | 36.64 | 36.64 | -1.11% | 294,531 |
| Aug 4, 2025 | 36.49 | 38.20 | 36.07 | 37.05 | 37.05 | 3.00% | 343,724 |
| Aug 1, 2025 | 36.19 | 36.41 | 35.67 | 35.97 | 35.97 | -2.47% | 375,445 |
| Jul 31, 2025 | 36.71 | 37.25 | 36.55 | 36.88 | 36.88 | -0.24% | 313,900 |
| Jul 30, 2025 | 37.66 | 37.98 | 36.75 | 36.97 | 36.97 | -1.60% | 359,157 |
| Jul 29, 2025 | 38.70 | 38.92 | 37.41 | 37.57 | 37.57 | -2.01% | 224,300 |
| Jul 28, 2025 | 38.70 | 39.42 | 37.99 | 38.34 | 38.34 | -0.67% | 184,100 |
| Jul 25, 2025 | 38.81 | 39.07 | 38.48 | 38.60 | 38.60 | -0.44% | 164,400 |
| Jul 24, 2025 | 39.66 | 39.78 | 38.69 | 38.77 | 38.77 | -2.66% | 166,500 |
| Jul 23, 2025 | 39.51 | 39.97 | 39.02 | 39.83 | 39.83 | 1.61% | 218,000 |
| Jul 22, 2025 | 38.73 | 39.39 | 38.73 | 39.20 | 39.20 | 1.24% | 156,013 |
| Jul 21, 2025 | 38.92 | 39.31 | 38.67 | 38.72 | 38.72 | 0.00% | 120,839 |
| Jul 18, 2025 | 39.47 | 39.50 | 37.57 | 38.72 | 38.72 | -0.90% | 332,600 |