Encore Capital Group Inc. (ECPG)
NASDAQ: ECPG
· Real-Time Price · USD
44.45
2.55 (6.09%)
At close: Sep 05, 2025, 3:59 PM
44.83
0.85%
After-hours: Sep 05, 2025, 07:26 PM EDT
ECPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.21 | 44.62 | 42.16 | 44.45 | 44.45 | 6.09% | 677,254 |
| Sep 4, 2025 | 41.80 | 42.24 | 41.24 | 41.90 | 41.90 | 0.70% | 559,543 |
| Sep 3, 2025 | 41.59 | 42.17 | 41.37 | 41.61 | 41.61 | -0.36% | 311,334 |
| Sep 2, 2025 | 41.28 | 41.90 | 40.96 | 41.76 | 41.76 | -0.19% | 305,600 |
| Aug 29, 2025 | 41.63 | 42.20 | 41.18 | 41.84 | 41.84 | 1.01% | 283,600 |
| Aug 28, 2025 | 41.96 | 41.96 | 41.17 | 41.42 | 41.42 | -0.79% | 194,300 |
| Aug 27, 2025 | 41.16 | 42.01 | 41.06 | 41.75 | 41.75 | 1.04% | 259,646 |
| Aug 26, 2025 | 42.11 | 42.25 | 41.31 | 41.32 | 41.32 | -2.04% | 254,300 |
| Aug 25, 2025 | 42.24 | 42.91 | 41.96 | 42.18 | 42.18 | -0.17% | 284,528 |
| Aug 22, 2025 | 41.01 | 42.73 | 40.58 | 42.25 | 42.25 | 4.17% | 357,300 |
| Aug 21, 2025 | 40.92 | 41.24 | 40.37 | 40.56 | 40.56 | -1.96% | 224,100 |
| Aug 20, 2025 | 41.57 | 41.82 | 41.17 | 41.37 | 41.37 | -0.51% | 215,244 |
| Aug 19, 2025 | 41.38 | 42.11 | 41.29 | 41.58 | 41.58 | 1.07% | 179,412 |
| Aug 18, 2025 | 40.64 | 41.63 | 40.47 | 41.14 | 41.14 | 1.40% | 181,200 |
| Aug 15, 2025 | 41.71 | 41.84 | 40.53 | 40.57 | 40.57 | -2.24% | 198,925 |
| Aug 14, 2025 | 41.13 | 41.58 | 40.93 | 41.50 | 41.50 | -0.48% | 244,300 |
| 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 |