Encore Capital Group, Inc. (ECPG)

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	48.90	49.52	47.68	47.72	47.72	-2.05%	143,640
Nov 18, 2025	47.71	49.05	47.64	48.72	48.72	1.35%	189,512
Nov 17, 2025	49.46	49.88	47.81	48.07	48.07	-3.07%	203,039
Nov 14, 2025	47.99	49.83	47.95	49.59	49.59	1.56%	173,381
Nov 13, 2025	48.21	49.32	48.15	48.83	48.83	0.64%	181,243
Nov 12, 2025	49.83	50.06	48.31	48.52	48.52	-2.39%	228,949
Nov 11, 2025	49.42	50.18	49.08	49.71	49.71	0.22%	214,442
Nov 10, 2025	48.68	50.05	48.18	49.60	49.60	4.84%	392,651
Nov 7, 2025	46.84	48.20	46.80	47.31	47.31	0.19%	396,988
Nov 6, 2025	49.83	51.47	46.80	47.22	47.22	10.46%	720,736
Nov 5, 2025	41.10	42.84	41.10	42.75	42.75	4.01%	352,957
Nov 4, 2025	42.76	43.00	41.06	41.10	41.10	-4.97%	232,593
Nov 3, 2025	42.25	43.34	41.44	43.25	43.25	4.02%	248,173
Oct 31, 2025	40.72	41.82	40.52	41.58	41.58	1.66%	172,197
Oct 30, 2025	41.81	42.18	40.60	40.90	40.90	-2.76%	223,039
Oct 29, 2025	43.29	43.48	41.44	42.06	42.06	-3.44%	212,714
Oct 28, 2025	44.41	44.41	43.27	43.56	43.56	-1.89%	115,807
Oct 27, 2025	44.88	45.30	44.08	44.40	44.40	-0.87%	165,415
Oct 24, 2025	44.60	45.22	44.55	44.79	44.79	1.11%	157,065
Oct 23, 2025	43.24	44.36	43.03	44.30	44.30	2.86%	141,684
Oct 22, 2025	43.09	43.31	42.43	43.07	43.07	0.41%	148,827
Oct 21, 2025	42.07	43.02	41.65	42.90	42.90	1.97%	133,445
Oct 20, 2025	41.74	42.26	41.23	42.07	42.07	1.70%	134,090
Oct 17, 2025	40.42	41.52	40.42	41.36	41.36	2.05%	210,452
Oct 16, 2025	44.07	44.54	39.95	40.53	40.53	-8.03%	348,904
Oct 15, 2025	45.06	45.49	43.59	44.07	44.07	-1.87%	375,808
Oct 14, 2025	43.45	45.14	43.45	44.91	44.91	1.88%	280,054
Oct 13, 2025	42.43	44.13	42.26	44.08	44.08	5.00%	245,976
Oct 10, 2025	43.21	43.73	41.95	41.98	41.98	-2.55%	295,221
Oct 9, 2025	42.67	43.34	42.08	43.08	43.08	0.96%	249,607
Oct 8, 2025	41.48	42.76	41.04	42.67	42.67	3.12%	240,325
Oct 7, 2025	40.83	41.77	40.48	41.38	41.38	1.85%	470,740
Oct 6, 2025	41.72	42.12	40.54	40.63	40.63	-1.65%	293,518
Oct 3, 2025	41.48	42.20	40.58	41.31	41.31	-0.07%	485,802
Oct 2, 2025	40.90	41.60	40.29	41.34	41.34	1.82%	362,394
Oct 1, 2025	41.44	41.75	40.55	40.60	40.60	-2.73%	265,738
Sep 30, 2025	43.32	43.52	40.80	41.74	41.74	-4.29%	362,980
Sep 29, 2025	43.91	44.09	43.20	43.61	43.61	-0.25%	288,961
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%	277,570
Sep 23, 2025	45.67	46.67	45.14	45.31	45.31	-0.33%	312,378
Sep 22, 2025	44.99	45.84	44.93	45.46	45.46	0.69%	326,487
Sep 19, 2025	46.21	46.25	45.05	45.15	45.15	-2.04%	536,377
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%	267,467

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.