Encore Capital Group Inc. (ECPG)
NASDAQ: ECPG
· Real-Time Price · USD
43.72
0.17 (0.39%)
At close: Sep 26, 2025, 3:59 PM
43.72
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ECPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.69 | 44.40 | 43.52 | 43.72 | 43.72 | 0.39% | 295,013 |
| Sep 25, 2025 | 42.97 | 43.67 | 42.87 | 43.55 | 43.55 | 0.83% | 332,821 |
| Sep 24, 2025 | 45.07 | 45.58 | 43.01 | 43.19 | 43.19 | -4.68% | 277,600 |
| Sep 23, 2025 | 45.67 | 46.67 | 45.14 | 45.31 | 45.31 | -0.33% | 312,400 |
| Sep 22, 2025 | 44.99 | 45.84 | 44.93 | 45.46 | 45.46 | 0.69% | 326,500 |
| Sep 19, 2025 | 46.21 | 46.25 | 45.05 | 45.15 | 45.15 | -2.04% | 536,400 |
| Sep 18, 2025 | 44.96 | 46.50 | 44.96 | 46.09 | 46.09 | 3.23% | 279,502 |
| Sep 17, 2025 | 44.49 | 46.27 | 44.47 | 44.65 | 44.65 | 0.20% | 268,123 |
| Sep 16, 2025 | 44.73 | 45.17 | 44.42 | 44.56 | 44.56 | -0.40% | 386,235 |
| Sep 15, 2025 | 44.40 | 45.29 | 44.01 | 44.74 | 44.74 | 1.20% | 265,308 |
| Sep 12, 2025 | 44.19 | 44.60 | 43.88 | 44.21 | 44.21 | -0.20% | 272,302 |
| Sep 11, 2025 | 43.22 | 44.36 | 43.22 | 44.30 | 44.30 | 2.67% | 267,500 |
| Sep 10, 2025 | 43.68 | 43.86 | 43.02 | 43.15 | 43.15 | -1.53% | 395,848 |
| Sep 9, 2025 | 45.01 | 45.18 | 43.51 | 43.82 | 43.82 | -2.27% | 277,715 |
| Sep 8, 2025 | 44.53 | 44.99 | 43.39 | 44.84 | 44.84 | 0.88% | 344,660 |
| Sep 5, 2025 | 42.21 | 44.62 | 42.16 | 44.45 | 44.45 | 6.09% | 677,402 |
| 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 |