Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
73.75
+1.89 (2.63%)
At close: Mar 4, 2026, 4:00 PM EST
74.00
+0.25 (0.34%)
After-hours: Mar 4, 2026, 6:59 PM EST
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 72.00 | 74.58 | 70.04 | 73.75 | 73.75 | 2.63% | 398,302 |
| Mar 3, 2026 | 68.62 | 72.62 | 68.37 | 71.86 | 71.86 | 1.33% | 383,893 |
| Mar 2, 2026 | 66.73 | 72.30 | 66.03 | 70.92 | 70.92 | 3.85% | 500,320 |
| Feb 27, 2026 | 64.08 | 68.75 | 64.00 | 68.29 | 68.29 | 6.80% | 704,130 |
| Feb 26, 2026 | 60.80 | 65.50 | 60.01 | 63.94 | 63.94 | 8.06% | 742,590 |
| Feb 25, 2026 | 58.30 | 59.68 | 58.00 | 59.17 | 59.17 | 1.98% | 290,364 |
| Feb 24, 2026 | 56.52 | 59.20 | 56.46 | 58.02 | 58.02 | 2.55% | 131,266 |
| Feb 23, 2026 | 58.48 | 58.95 | 56.14 | 56.58 | 56.58 | -3.13% | 144,886 |
| Feb 20, 2026 | 58.04 | 58.64 | 57.57 | 58.41 | 58.41 | 0.57% | 93,110 |
| Feb 19, 2026 | 57.85 | 58.60 | 57.57 | 58.08 | 58.08 | -0.09% | 78,866 |
| Feb 18, 2026 | 57.35 | 59.59 | 57.35 | 58.13 | 58.13 | 1.47% | 148,293 |
| Feb 17, 2026 | 57.29 | 58.01 | 56.96 | 57.29 | 57.29 | -0.31% | 115,053 |
| Feb 13, 2026 | 57.16 | 57.85 | 56.47 | 57.47 | 57.47 | 0.54% | 192,030 |
| Feb 12, 2026 | 57.64 | 58.40 | 55.90 | 57.16 | 57.16 | -0.42% | 153,641 |
| Feb 11, 2026 | 58.39 | 58.55 | 57.07 | 57.40 | 57.40 | -1.00% | 113,878 |
| Feb 10, 2026 | 58.30 | 59.20 | 57.86 | 57.98 | 57.98 | -0.55% | 187,355 |
| Feb 9, 2026 | 57.75 | 58.67 | 57.29 | 58.30 | 58.30 | 0.95% | 182,130 |
| Feb 6, 2026 | 57.06 | 57.84 | 57.01 | 57.75 | 57.75 | 2.14% | 183,659 |
| Feb 5, 2026 | 55.98 | 56.75 | 54.99 | 56.54 | 56.54 | 0.73% | 116,914 |
| Feb 4, 2026 | 55.30 | 56.96 | 55.18 | 56.13 | 56.13 | 1.57% | 199,851 |
| Feb 3, 2026 | 55.82 | 56.25 | 54.27 | 55.26 | 55.26 | -1.07% | 188,028 |
| Feb 2, 2026 | 55.24 | 56.66 | 54.82 | 55.86 | 55.86 | 1.20% | 209,282 |
| Jan 30, 2026 | 55.09 | 55.63 | 54.26 | 55.20 | 55.20 | -0.65% | 300,798 |
| Jan 29, 2026 | 54.21 | 55.68 | 53.97 | 55.56 | 55.56 | 3.06% | 162,844 |
| Jan 28, 2026 | 55.51 | 55.51 | 53.44 | 53.91 | 53.91 | -2.57% | 228,062 |
| Jan 27, 2026 | 55.14 | 55.38 | 54.52 | 55.33 | 55.33 | 0.04% | 77,028 |
| Jan 26, 2026 | 54.86 | 55.60 | 54.86 | 55.31 | 55.31 | 0.60% | 58,906 |
| Jan 23, 2026 | 55.99 | 56.51 | 54.90 | 54.98 | 54.98 | -2.21% | 96,656 |
| Jan 22, 2026 | 55.99 | 57.79 | 55.99 | 56.22 | 56.22 | 0.23% | 208,337 |
| Jan 21, 2026 | 55.17 | 56.16 | 55.17 | 56.09 | 56.09 | 1.70% | 99,145 |
| Jan 20, 2026 | 55.95 | 56.29 | 54.31 | 55.15 | 55.15 | -1.90% | 144,566 |
| Jan 16, 2026 | 56.32 | 56.69 | 55.98 | 56.22 | 56.22 | 0.21% | 110,096 |
| Jan 15, 2026 | 55.44 | 56.29 | 55.27 | 56.10 | 56.10 | 1.76% | 174,988 |
| Jan 14, 2026 | 55.91 | 55.94 | 54.86 | 55.13 | 55.13 | -1.62% | 180,902 |
| Jan 13, 2026 | 55.40 | 56.39 | 54.83 | 56.04 | 56.04 | 1.16% | 138,311 |
| Jan 12, 2026 | 55.57 | 55.60 | 54.71 | 55.40 | 55.40 | -1.02% | 133,324 |
| Jan 9, 2026 | 56.40 | 56.70 | 55.28 | 55.97 | 55.97 | -0.62% | 97,698 |
| Jan 8, 2026 | 56.19 | 57.07 | 56.02 | 56.32 | 56.32 | -0.62% | 114,822 |
| Jan 7, 2026 | 56.13 | 56.72 | 55.18 | 56.67 | 56.67 | 1.11% | 195,769 |
| Jan 6, 2026 | 56.41 | 56.49 | 55.50 | 56.05 | 56.05 | -1.15% | 178,617 |
| Jan 5, 2026 | 55.89 | 57.81 | 55.64 | 56.70 | 56.70 | 1.41% | 306,160 |
| Jan 2, 2026 | 54.47 | 55.92 | 54.00 | 55.91 | 55.91 | 2.87% | 296,234 |
| Dec 31, 2025 | 55.19 | 55.28 | 53.69 | 54.35 | 54.35 | -1.52% | 104,502 |
| Dec 30, 2025 | 55.40 | 56.00 | 54.80 | 55.19 | 55.19 | -0.22% | 146,972 |
| Dec 29, 2025 | 55.48 | 55.48 | 54.66 | 55.31 | 55.31 | -0.38% | 136,472 |
| Dec 26, 2025 | 54.99 | 55.72 | 54.55 | 55.52 | 55.52 | 0.98% | 88,051 |
| Dec 24, 2025 | 54.29 | 55.50 | 53.95 | 54.98 | 54.98 | 0.88% | 60,104 |
| Dec 23, 2025 | 54.94 | 55.57 | 54.45 | 54.50 | 54.50 | -1.34% | 120,630 |
| Dec 22, 2025 | 54.61 | 55.24 | 54.18 | 55.24 | 55.24 | 1.32% | 202,547 |
| Dec 19, 2025 | 54.32 | 54.76 | 53.86 | 54.52 | 54.52 | -0.02% | 524,316 |