Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
41.42
-0.33 (-0.79%)
Aug 28, 2025, 4:00 PM - Market closed
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 41.96 | 41.96 | 41.17 | 41.42 | 41.42 | -0.79% | 194,280 |
| Aug 27, 2025 | 41.16 | 42.01 | 41.06 | 41.75 | 41.75 | 1.04% | 259,646 |
| Aug 26, 2025 | 42.11 | 42.25 | 41.31 | 41.32 | 41.32 | -2.04% | 254,293 |
| Aug 25, 2025 | 42.24 | 42.91 | 41.96 | 42.18 | 42.18 | -0.17% | 284,528 |
| Aug 22, 2025 | 41.01 | 42.73 | 40.58 | 42.25 | 42.25 | 4.17% | 357,277 |
| Aug 21, 2025 | 40.92 | 41.24 | 40.37 | 40.56 | 40.56 | -1.96% | 224,090 |
| Aug 20, 2025 | 41.57 | 41.82 | 41.17 | 41.37 | 41.37 | -0.51% | 215,244 |
| Aug 19, 2025 | 41.38 | 42.11 | 41.29 | 41.58 | 41.58 | 1.07% | 179,412 |
| Aug 18, 2025 | 40.64 | 41.63 | 40.47 | 41.14 | 41.14 | 1.40% | 181,193 |
| Aug 15, 2025 | 41.71 | 41.84 | 40.53 | 40.57 | 40.57 | -2.24% | 198,925 |
| Aug 14, 2025 | 41.13 | 41.58 | 40.93 | 41.50 | 41.50 | -0.48% | 244,286 |
| Aug 13, 2025 | 41.30 | 42.07 | 41.00 | 41.70 | 41.70 | 1.35% | 352,787 |
| Aug 12, 2025 | 40.05 | 42.22 | 39.90 | 41.15 | 41.15 | 3.74% | 650,806 |
| Aug 11, 2025 | 39.17 | 40.03 | 38.96 | 39.66 | 39.66 | 1.17% | 317,747 |
| Aug 8, 2025 | 39.44 | 39.76 | 38.68 | 39.20 | 39.20 | -0.61% | 400,078 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.74 | 39.44 | 39.44 | 5.37% | 605,771 |
| Aug 6, 2025 | 36.82 | 37.80 | 36.25 | 37.43 | 37.43 | 2.16% | 302,416 |
| Aug 5, 2025 | 37.49 | 37.97 | 36.47 | 36.64 | 36.64 | -1.11% | 294,531 |
| Aug 4, 2025 | 36.49 | 38.20 | 36.07 | 37.05 | 37.05 | 3.00% | 343,724 |
| 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 |