Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
35.81
-1.07 (-2.90%)
At close: Aug 1, 2025, 4:00 PM
35.97
+0.16 (0.45%)
After-hours: Aug 1, 2025, 4:32 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.19 | 36.41 | 35.68 | 35.97 | 35.97 | -2.47% | 375,445 |
| Jul 31, 2025 | 36.71 | 37.25 | 36.55 | 36.88 | 36.88 | -0.24% | 313,896 |
| Jul 30, 2025 | 37.66 | 37.98 | 36.75 | 36.97 | 36.97 | -1.58% | 359,157 |
| Jul 29, 2025 | 38.70 | 38.92 | 37.41 | 37.57 | 37.57 | -2.02% | 224,251 |
| Jul 28, 2025 | 38.70 | 39.42 | 38.00 | 38.34 | 38.34 | -0.69% | 184,092 |
| Jul 25, 2025 | 38.81 | 39.07 | 38.48 | 38.61 | 38.61 | -0.43% | 164,396 |
| Jul 24, 2025 | 39.66 | 39.78 | 38.69 | 38.77 | 38.77 | -2.66% | 166,489 |
| Jul 23, 2025 | 39.51 | 39.97 | 39.02 | 39.83 | 39.83 | 1.61% | 217,990 |
| Jul 22, 2025 | 38.73 | 39.39 | 38.73 | 39.20 | 39.20 | 1.24% | 156,013 |
| Jul 21, 2025 | 38.92 | 39.31 | 38.67 | 38.72 | 38.72 | - | 120,839 |
| Jul 18, 2025 | 39.47 | 39.50 | 37.57 | 38.72 | 38.72 | -0.90% | 332,584 |
| Jul 17, 2025 | 38.10 | 39.28 | 38.10 | 39.07 | 39.07 | 2.20% | 178,899 |
| Jul 16, 2025 | 37.99 | 38.54 | 37.52 | 38.23 | 38.23 | 1.30% | 279,613 |
| Jul 15, 2025 | 38.58 | 38.65 | 37.65 | 37.74 | 37.74 | -1.85% | 299,874 |
| Jul 14, 2025 | 38.86 | 39.02 | 38.09 | 38.45 | 38.45 | -1.51% | 302,711 |
| Jul 11, 2025 | 40.78 | 40.80 | 38.73 | 39.04 | 39.04 | -5.08% | 356,853 |
| Jul 10, 2025 | 40.89 | 41.56 | 40.89 | 41.13 | 41.13 | 0.32% | 181,938 |
| Jul 9, 2025 | 40.77 | 41.09 | 40.29 | 41.00 | 41.00 | 1.03% | 147,064 |
| Jul 8, 2025 | 40.49 | 41.26 | 40.45 | 40.58 | 40.58 | 1.02% | 272,214 |
| Jul 7, 2025 | 40.70 | 41.36 | 39.99 | 40.17 | 40.17 | -2.43% | 211,463 |
| Jul 3, 2025 | 41.18 | 41.35 | 40.89 | 41.17 | 41.17 | 0.71% | 82,642 |
| Jul 2, 2025 | 40.07 | 41.16 | 39.86 | 40.88 | 40.88 | 2.30% | 263,177 |
| Jul 1, 2025 | 38.59 | 40.65 | 38.37 | 39.96 | 39.96 | 3.23% | 237,411 |
| Jun 30, 2025 | 39.52 | 39.62 | 38.57 | 38.71 | 38.71 | -1.83% | 379,551 |
| Jun 27, 2025 | 39.36 | 39.86 | 38.70 | 39.43 | 39.43 | 0.51% | 700,856 |
| Jun 26, 2025 | 39.33 | 39.46 | 38.69 | 39.23 | 39.23 | 0.62% | 286,415 |
| Jun 25, 2025 | 39.60 | 39.60 | 38.85 | 38.99 | 38.99 | -1.37% | 174,441 |
| Jun 24, 2025 | 39.53 | 39.93 | 39.16 | 39.53 | 39.53 | 1.49% | 242,236 |
| Jun 23, 2025 | 38.31 | 38.99 | 37.77 | 38.95 | 38.95 | 0.91% | 161,073 |
| Jun 20, 2025 | 38.60 | 38.82 | 38.25 | 38.60 | 38.60 | 0.99% | 296,532 |
| Jun 18, 2025 | 38.05 | 38.89 | 37.91 | 38.22 | 38.22 | 0.16% | 189,439 |
| Jun 17, 2025 | 38.41 | 39.00 | 38.08 | 38.16 | 38.16 | -2.15% | 240,043 |
| Jun 16, 2025 | 38.72 | 39.22 | 38.16 | 39.00 | 39.00 | 2.31% | 266,392 |
| Jun 13, 2025 | 38.20 | 39.00 | 37.79 | 38.12 | 38.12 | -1.88% | 287,783 |
| Jun 12, 2025 | 40.02 | 40.16 | 38.34 | 38.85 | 38.85 | -2.51% | 308,310 |
| Jun 11, 2025 | 39.39 | 40.04 | 38.60 | 39.85 | 39.85 | 2.28% | 423,567 |
| Jun 10, 2025 | 38.51 | 39.31 | 38.08 | 38.96 | 38.96 | 1.59% | 140,995 |
| Jun 9, 2025 | 38.74 | 38.80 | 38.11 | 38.35 | 38.35 | -0.16% | 205,835 |
| Jun 6, 2025 | 37.97 | 38.42 | 37.69 | 38.41 | 38.41 | 3.11% | 160,297 |
| Jun 5, 2025 | 38.18 | 38.31 | 37.17 | 37.25 | 37.25 | -2.72% | 197,714 |
| Jun 4, 2025 | 38.29 | 38.98 | 38.02 | 38.29 | 38.29 | -0.21% | 186,496 |
| Jun 3, 2025 | 37.76 | 38.43 | 37.57 | 38.37 | 38.37 | 2.16% | 181,168 |
| Jun 2, 2025 | 37.73 | 38.05 | 37.18 | 37.56 | 37.56 | -0.90% | 247,837 |
| May 30, 2025 | 37.96 | 38.13 | 37.57 | 37.90 | 37.90 | -1.12% | 268,331 |
| May 29, 2025 | 38.37 | 38.49 | 37.73 | 38.33 | 38.33 | 0.74% | 285,256 |
| May 28, 2025 | 39.01 | 39.01 | 37.94 | 38.05 | 38.05 | -2.54% | 162,601 |
| May 27, 2025 | 39.00 | 39.16 | 38.54 | 39.04 | 39.04 | 2.28% | 229,960 |
| May 23, 2025 | 37.62 | 38.52 | 37.16 | 38.17 | 38.17 | -1.65% | 181,467 |
| May 22, 2025 | 38.29 | 39.16 | 38.29 | 38.81 | 38.81 | 1.17% | 217,673 |
| May 21, 2025 | 39.25 | 39.45 | 38.26 | 38.36 | 38.36 | -3.55% | 228,132 |