Encore Capital Group, Inc. (ECPG)

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	39.88	39.95	39.15	39.77	39.77	-0.45%	193,603
May 19, 2025	39.80	40.27	39.75	39.95	39.95	-1.41%	176,574
May 16, 2025	40.90	41.15	40.35	40.52	40.52	-0.86%	163,104
May 15, 2025	40.77	41.14	40.13	40.87	40.87	-0.10%	180,889
May 14, 2025	40.34	41.29	40.16	40.91	40.91	1.46%	297,171
May 13, 2025	40.97	41.69	40.02	40.32	40.32	-0.44%	305,526
May 12, 2025	42.54	42.91	40.45	40.50	40.50	-0.02%	306,476
May 9, 2025	41.34	41.34	40.05	40.51	40.51	-0.64%	398,822
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

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.