Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
40.77
+7.85 (23.85%)
May 8, 2025, 4:00 PM - Market closed
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 38.95 | 41.02 | 38.01 | 40.77 | 40.77 | 23.85% | 1,544,378 |
| May 7, 2025 | 33.53 | 34.23 | 32.66 | 32.92 | 32.92 | -0.24% | 345,350 |
| May 6, 2025 | 34.93 | 35.24 | 32.27 | 33.00 | 33.00 | -7.04% | 794,446 |
| May 5, 2025 | 35.09 | 36.32 | 34.83 | 35.50 | 35.50 | -0.42% | 206,166 |
| May 2, 2025 | 34.94 | 35.95 | 34.58 | 35.65 | 35.65 | 3.57% | 228,316 |
| May 1, 2025 | 34.32 | 35.20 | 34.00 | 34.42 | 34.42 | 0.06% | 168,314 |
| Apr 30, 2025 | 34.45 | 34.93 | 33.90 | 34.40 | 34.40 | -2.13% | 198,242 |
| Apr 29, 2025 | 34.46 | 35.15 | 34.34 | 35.15 | 35.15 | 1.74% | 244,288 |
| Apr 28, 2025 | 34.36 | 34.84 | 34.10 | 34.55 | 34.55 | 0.49% | 211,786 |
| Apr 25, 2025 | 34.47 | 34.65 | 34.06 | 34.38 | 34.38 | -1.24% | 272,091 |
| Apr 24, 2025 | 32.98 | 34.97 | 32.82 | 34.81 | 34.81 | 5.45% | 364,901 |
| Apr 23, 2025 | 32.76 | 34.36 | 32.55 | 33.01 | 33.01 | 3.61% | 326,260 |
| Apr 22, 2025 | 31.12 | 31.96 | 30.32 | 31.86 | 31.86 | 4.39% | 287,459 |
| Apr 21, 2025 | 30.05 | 30.70 | 29.69 | 30.52 | 30.52 | 0.36% | 312,907 |
| Apr 17, 2025 | 29.48 | 30.63 | 29.38 | 30.41 | 30.41 | 3.05% | 291,327 |
| Apr 16, 2025 | 29.65 | 30.04 | 28.93 | 29.51 | 29.51 | -1.37% | 260,321 |
| Apr 15, 2025 | 29.59 | 30.77 | 29.59 | 29.92 | 29.92 | 1.01% | 204,110 |
| Apr 14, 2025 | 29.88 | 30.99 | 28.68 | 29.62 | 29.62 | 1.02% | 313,553 |
| Apr 11, 2025 | 29.25 | 29.62 | 28.46 | 29.32 | 29.32 | -0.34% | 332,830 |
| Apr 10, 2025 | 30.79 | 31.07 | 28.14 | 29.42 | 29.42 | -7.13% | 457,786 |
| Apr 9, 2025 | 26.63 | 32.27 | 26.45 | 31.68 | 31.68 | 16.77% | 547,085 |
| Apr 8, 2025 | 30.89 | 31.45 | 26.94 | 27.13 | 27.13 | -8.50% | 648,289 |
| Apr 7, 2025 | 30.74 | 32.80 | 29.43 | 29.65 | 29.65 | -5.33% | 519,616 |
| Apr 4, 2025 | 32.17 | 32.28 | 29.87 | 31.32 | 31.32 | -6.62% | 483,748 |
| Apr 3, 2025 | 33.88 | 34.29 | 33.00 | 33.54 | 33.54 | -5.76% | 318,587 |
| Apr 2, 2025 | 34.80 | 35.93 | 34.59 | 35.59 | 35.59 | 1.22% | 224,945 |
| Apr 1, 2025 | 34.25 | 35.68 | 34.24 | 35.16 | 35.16 | 2.57% | 224,895 |
| Mar 31, 2025 | 33.72 | 34.81 | 33.55 | 34.28 | 34.28 | 0.06% | 230,350 |
| Mar 28, 2025 | 35.59 | 35.67 | 34.23 | 34.26 | 34.26 | -4.17% | 175,543 |
| Mar 27, 2025 | 34.69 | 35.93 | 34.58 | 35.75 | 35.75 | 3.20% | 211,239 |
| Mar 26, 2025 | 35.79 | 36.02 | 34.57 | 34.64 | 34.64 | -3.02% | 154,088 |
| Mar 25, 2025 | 35.83 | 36.55 | 35.72 | 35.72 | 35.72 | -1.68% | 331,955 |
| Mar 24, 2025 | 35.23 | 36.68 | 35.23 | 36.33 | 36.33 | 4.43% | 245,416 |
| Mar 21, 2025 | 34.18 | 35.52 | 33.95 | 34.79 | 34.79 | 0.81% | 476,808 |
| Mar 20, 2025 | 33.46 | 34.94 | 33.46 | 34.51 | 34.51 | 1.80% | 202,363 |
| Mar 19, 2025 | 33.95 | 34.43 | 33.32 | 33.90 | 33.90 | - | 157,638 |
| Mar 18, 2025 | 33.41 | 34.20 | 33.40 | 33.90 | 33.90 | 0.21% | 184,115 |
| Mar 17, 2025 | 34.10 | 34.60 | 33.44 | 33.83 | 33.83 | -1.28% | 256,701 |
| Mar 14, 2025 | 32.21 | 34.37 | 32.21 | 34.27 | 34.27 | 7.03% | 334,634 |
| Mar 13, 2025 | 32.67 | 33.18 | 31.54 | 32.02 | 32.02 | -2.02% | 259,816 |
| Mar 12, 2025 | 33.74 | 33.74 | 31.62 | 32.68 | 32.68 | -2.59% | 420,211 |
| Mar 11, 2025 | 33.94 | 34.23 | 33.18 | 33.55 | 33.55 | -1.24% | 418,994 |
| Mar 10, 2025 | 35.24 | 35.24 | 33.49 | 33.97 | 33.97 | -4.95% | 649,067 |
| Mar 7, 2025 | 36.29 | 36.64 | 35.61 | 35.74 | 35.74 | -0.28% | 388,606 |
| Mar 6, 2025 | 36.37 | 36.78 | 34.54 | 35.84 | 35.84 | 4.00% | 524,218 |
| Mar 5, 2025 | 35.00 | 35.78 | 33.68 | 34.46 | 34.46 | -0.06% | 735,000 |
| Mar 4, 2025 | 35.11 | 35.66 | 32.99 | 34.48 | 34.48 | -2.74% | 843,959 |
| Mar 3, 2025 | 37.96 | 38.58 | 34.87 | 35.45 | 35.45 | -6.01% | 958,702 |
| Feb 28, 2025 | 38.24 | 39.22 | 35.38 | 37.72 | 37.72 | -3.17% | 1,318,482 |
| Feb 27, 2025 | 45.33 | 46.13 | 36.37 | 38.95 | 38.95 | -21.88% | 1,769,970 |