Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
30.48
+0.96 (3.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 50.05 | 50.92 | 49.53 | 49.86 | 49.86 | -0.06% | 179,998 |
| Feb 25, 2025 | 49.10 | 50.29 | 48.57 | 49.89 | 49.89 | 2.78% | 189,035 |
| Feb 24, 2025 | 50.38 | 50.40 | 48.49 | 48.54 | 48.54 | -2.37% | 148,951 |
| Feb 21, 2025 | 50.43 | 50.76 | 49.49 | 49.72 | 49.72 | -0.58% | 170,219 |
| Feb 20, 2025 | 51.16 | 51.74 | 48.84 | 50.01 | 50.01 | -2.42% | 250,206 |
| Feb 19, 2025 | 49.96 | 51.77 | 49.96 | 51.25 | 51.25 | 1.99% | 307,322 |
| Feb 18, 2025 | 49.87 | 51.06 | 49.69 | 50.25 | 50.25 | 0.50% | 217,407 |
| Feb 14, 2025 | 50.10 | 50.60 | 49.74 | 50.00 | 50.00 | 0.50% | 212,471 |
| Feb 13, 2025 | 49.70 | 50.31 | 48.70 | 49.75 | 49.75 | -0.24% | 175,349 |
| Feb 12, 2025 | 49.99 | 50.52 | 49.05 | 49.87 | 49.87 | -1.71% | 94,129 |
| Feb 11, 2025 | 50.15 | 50.82 | 49.18 | 50.74 | 50.74 | 0.48% | 149,635 |
| Feb 10, 2025 | 50.54 | 50.99 | 50.27 | 50.50 | 50.50 | 0.58% | 184,771 |
| Feb 7, 2025 | 50.07 | 50.35 | 49.38 | 50.21 | 50.21 | -0.10% | 154,653 |
| Feb 6, 2025 | 50.75 | 50.84 | 50.18 | 50.26 | 50.26 | -0.12% | 119,278 |