Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
49.29
+0.44 (0.90%)
Jan 21, 2025, 4:00 PM EST - Market closed
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 49.09 | 49.63 | 47.23 | 49.29 | 49.29 | 0.90% | 272,815 |
| Jan 17, 2025 | 49.05 | 49.20 | 48.37 | 48.85 | 48.85 | 0.60% | 104,806 |
| Jan 16, 2025 | 48.16 | 48.75 | 47.89 | 48.56 | 48.56 | 0.75% | 124,515 |
| Jan 15, 2025 | 48.09 | 48.46 | 47.41 | 48.20 | 48.20 | 2.55% | 173,807 |
| Jan 14, 2025 | 46.59 | 47.24 | 46.40 | 47.00 | 47.00 | 1.89% | 118,055 |
| Jan 13, 2025 | 44.87 | 46.50 | 44.60 | 46.13 | 46.13 | 1.72% | 149,505 |
| Jan 10, 2025 | 45.43 | 45.44 | 44.68 | 45.35 | 45.35 | -1.80% | 117,274 |
| Jan 8, 2025 | 46.27 | 46.77 | 45.88 | 46.18 | 46.18 | -1.32% | 109,259 |
| Jan 7, 2025 | 47.74 | 48.13 | 46.03 | 46.80 | 46.80 | -2.05% | 166,728 |
| Jan 6, 2025 | 47.54 | 48.22 | 47.47 | 47.78 | 47.78 | 0.50% | 98,536 |
| Jan 3, 2025 | 47.26 | 47.80 | 46.85 | 47.54 | 47.54 | 1.15% | 152,156 |
| Jan 2, 2025 | 48.00 | 48.33 | 46.85 | 47.00 | 47.00 | -1.61% | 120,194 |
| Dec 31, 2024 | 47.64 | 48.00 | 46.83 | 47.77 | 47.77 | 0.95% | 59,660 |
| Dec 30, 2024 | 47.15 | 47.58 | 46.57 | 47.32 | 47.32 | -0.42% | 90,578 |
| Dec 27, 2024 | 47.89 | 48.45 | 46.87 | 47.52 | 47.52 | -1.47% | 87,602 |
| Dec 26, 2024 | 47.27 | 48.40 | 46.85 | 48.23 | 48.23 | 1.49% | 113,768 |
| Dec 24, 2024 | 46.97 | 47.59 | 46.14 | 47.52 | 47.52 | 1.63% | 85,206 |
| Dec 23, 2024 | 46.67 | 47.16 | 46.17 | 46.76 | 46.76 | -0.15% | 135,268 |
| Dec 20, 2024 | 46.96 | 48.09 | 46.80 | 46.83 | 46.83 | -1.22% | 322,574 |
| Dec 19, 2024 | 47.79 | 48.40 | 47.01 | 47.41 | 47.41 | -0.25% | 145,548 |
| Dec 18, 2024 | 49.17 | 49.82 | 46.99 | 47.53 | 47.53 | -3.08% | 224,401 |
| Dec 17, 2024 | 49.57 | 49.96 | 48.69 | 49.04 | 49.04 | -1.68% | 114,440 |
| Dec 16, 2024 | 49.03 | 50.00 | 47.88 | 49.88 | 49.88 | 1.32% | 150,986 |
| Dec 13, 2024 | 49.14 | 49.70 | 48.92 | 49.23 | 49.23 | 0.35% | 87,162 |
| Dec 12, 2024 | 48.81 | 49.45 | 48.79 | 49.06 | 49.06 | -0.45% | 149,458 |
| Dec 11, 2024 | 49.29 | 49.53 | 48.69 | 49.28 | 49.28 | 0.96% | 68,970 |
| Dec 10, 2024 | 49.49 | 49.68 | 48.78 | 48.81 | 48.81 | -1.11% | 92,895 |
| Dec 9, 2024 | 49.40 | 49.78 | 49.01 | 49.36 | 49.36 | 0.33% | 127,828 |
| Dec 6, 2024 | 48.84 | 49.34 | 48.80 | 49.20 | 49.20 | 1.30% | 62,003 |
| Dec 5, 2024 | 49.47 | 49.89 | 48.55 | 48.57 | 48.57 | -1.98% | 73,989 |
| Dec 4, 2024 | 48.27 | 49.63 | 48.22 | 49.55 | 49.55 | 2.49% | 367,024 |
| Dec 3, 2024 | 49.20 | 49.20 | 48.04 | 48.35 | 48.35 | -1.82% | 81,239 |
| Dec 2, 2024 | 49.41 | 49.61 | 48.39 | 49.24 | 49.24 | 0.10% | 173,625 |
| Nov 29, 2024 | 49.30 | 49.46 | 48.79 | 49.19 | 49.19 | -0.38% | 53,659 |
| Nov 27, 2024 | 49.16 | 49.69 | 49.15 | 49.38 | 49.38 | 0.65% | 82,532 |
| Nov 26, 2024 | 48.66 | 49.26 | 47.93 | 49.06 | 49.06 | 0.10% | 83,596 |
| Nov 25, 2024 | 49.47 | 49.89 | 48.85 | 49.01 | 49.01 | -0.26% | 251,137 |
| Nov 22, 2024 | 48.23 | 49.50 | 48.23 | 49.14 | 49.14 | 2.29% | 163,790 |
| Nov 21, 2024 | 48.10 | 48.70 | 47.92 | 48.04 | 48.04 | 0.92% | 115,425 |
| Nov 20, 2024 | 48.46 | 48.62 | 46.89 | 47.60 | 47.60 | -2.10% | 232,447 |
| Nov 19, 2024 | 48.36 | 49.00 | 48.10 | 48.62 | 48.62 | -0.69% | 122,054 |
| Nov 18, 2024 | 49.10 | 49.36 | 48.20 | 48.96 | 48.96 | -0.53% | 175,226 |
| Nov 15, 2024 | 48.71 | 49.25 | 48.07 | 49.22 | 49.22 | 1.72% | 115,287 |
| Nov 14, 2024 | 49.17 | 49.35 | 47.81 | 48.39 | 48.39 | -1.08% | 93,923 |
| Nov 13, 2024 | 49.29 | 49.70 | 48.61 | 48.92 | 48.92 | 0.25% | 97,749 |
| Nov 12, 2024 | 49.63 | 49.66 | 48.27 | 48.80 | 48.80 | -2.42% | 111,916 |
| Nov 11, 2024 | 50.63 | 50.79 | 49.85 | 50.01 | 50.01 | 0.08% | 184,193 |
| Nov 8, 2024 | 49.72 | 50.51 | 49.66 | 49.97 | 49.97 | 0.34% | 162,823 |
| Nov 7, 2024 | 49.87 | 50.30 | 46.89 | 49.80 | 49.80 | 0.06% | 370,799 |
| Nov 6, 2024 | 50.50 | 51.47 | 49.17 | 49.77 | 49.77 | 4.82% | 520,576 |
| Nov 5, 2024 | 45.48 | 47.98 | 45.48 | 47.48 | 47.48 | 4.72% | 391,685 |
| Nov 4, 2024 | 45.51 | 45.91 | 45.20 | 45.34 | 45.34 | -0.98% | 65,353 |
| Nov 1, 2024 | 45.89 | 46.62 | 45.32 | 45.79 | 45.79 | 0.24% | 113,286 |
| Oct 31, 2024 | 46.38 | 46.54 | 45.68 | 45.68 | 45.68 | -1.57% | 125,848 |
| Oct 30, 2024 | 45.77 | 47.26 | 45.77 | 46.41 | 46.41 | 1.24% | 80,350 |
| Oct 29, 2024 | 45.83 | 46.02 | 45.27 | 45.84 | 45.84 | -0.52% | 101,720 |
| Oct 28, 2024 | 45.53 | 46.77 | 45.17 | 46.08 | 46.08 | 2.08% | 85,761 |
| Oct 25, 2024 | 46.12 | 46.49 | 45.03 | 45.14 | 45.14 | -1.68% | 97,185 |
| Oct 24, 2024 | 45.70 | 46.10 | 45.15 | 45.91 | 45.91 | 0.57% | 85,299 |
| Oct 23, 2024 | 45.90 | 45.97 | 45.23 | 45.65 | 45.65 | -0.57% | 78,962 |
| Oct 22, 2024 | 44.93 | 46.11 | 44.77 | 45.91 | 45.91 | 1.66% | 116,420 |
| Oct 21, 2024 | 47.01 | 47.40 | 44.92 | 45.16 | 45.16 | -4.22% | 172,414 |
| Oct 18, 2024 | 47.60 | 48.60 | 47.07 | 47.15 | 47.15 | -0.78% | 175,028 |
| Oct 17, 2024 | 47.12 | 47.85 | 46.59 | 47.52 | 47.52 | 2.33% | 182,493 |
| Oct 16, 2024 | 45.81 | 46.72 | 45.04 | 46.44 | 46.44 | 2.49% | 136,576 |
| Oct 15, 2024 | 44.73 | 45.68 | 44.73 | 45.31 | 45.31 | 1.27% | 143,948 |
| Oct 14, 2024 | 44.81 | 45.24 | 44.38 | 44.74 | 44.74 | -0.31% | 86,533 |
| Oct 11, 2024 | 44.70 | 45.25 | 44.55 | 44.88 | 44.88 | 0.65% | 125,783 |
| Oct 10, 2024 | 43.48 | 44.59 | 42.65 | 44.59 | 44.59 | 1.41% | 180,636 |
| Oct 9, 2024 | 44.51 | 44.62 | 43.67 | 43.97 | 43.97 | -1.21% | 154,329 |
| Oct 8, 2024 | 44.84 | 44.86 | 43.87 | 44.51 | 44.51 | -0.74% | 189,492 |
| Oct 7, 2024 | 45.04 | 45.04 | 44.58 | 44.84 | 44.84 | -1.26% | 88,763 |
| Oct 4, 2024 | 45.63 | 45.90 | 45.04 | 45.41 | 45.41 | 1.38% | 91,958 |
| Oct 3, 2024 | 45.01 | 45.01 | 43.84 | 44.79 | 44.79 | -0.99% | 135,168 |
| Oct 2, 2024 | 46.05 | 46.28 | 45.07 | 45.24 | 45.24 | -1.84% | 94,893 |
| Oct 1, 2024 | 47.01 | 47.01 | 45.73 | 46.09 | 46.09 | -2.50% | 130,126 |
| Sep 30, 2024 | 46.76 | 47.40 | 46.33 | 47.27 | 47.27 | 0.40% | 177,624 |
| Sep 27, 2024 | 47.73 | 48.40 | 46.58 | 47.08 | 47.08 | -0.38% | 125,254 |
| Sep 26, 2024 | 46.95 | 47.97 | 46.77 | 47.26 | 47.26 | 1.46% | 137,222 |
| Sep 25, 2024 | 47.17 | 47.28 | 46.38 | 46.58 | 46.58 | -1.25% | 230,132 |
| Sep 24, 2024 | 47.05 | 47.35 | 46.32 | 47.17 | 47.17 | 0.26% | 94,497 |
| Sep 23, 2024 | 48.36 | 48.59 | 47.00 | 47.05 | 47.05 | -1.94% | 138,686 |
| Sep 20, 2024 | 48.72 | 48.72 | 47.48 | 47.98 | 47.98 | -2.08% | 495,441 |
| Sep 19, 2024 | 49.98 | 50.00 | 48.83 | 49.00 | 49.00 | -0.10% | 132,286 |
| Sep 18, 2024 | 49.38 | 50.81 | 48.64 | 49.05 | 49.05 | -0.24% | 145,413 |
| Sep 17, 2024 | 48.47 | 50.18 | 48.44 | 49.17 | 49.17 | 2.57% | 115,950 |
| Sep 16, 2024 | 48.60 | 48.77 | 47.80 | 47.94 | 47.94 | -0.50% | 56,135 |
| Sep 13, 2024 | 46.46 | 48.26 | 46.46 | 48.18 | 48.18 | 5.04% | 214,067 |
| Sep 12, 2024 | 45.78 | 46.38 | 45.10 | 45.87 | 45.87 | 0.84% | 117,681 |
| Sep 11, 2024 | 45.71 | 45.81 | 44.74 | 45.49 | 45.49 | -1.30% | 119,084 |
| Sep 10, 2024 | 46.04 | 46.36 | 45.59 | 46.09 | 46.09 | -0.17% | 137,607 |
| Sep 9, 2024 | 47.11 | 47.11 | 46.14 | 46.17 | 46.17 | -2.06% | 148,709 |
| Sep 6, 2024 | 47.75 | 48.16 | 46.64 | 47.14 | 47.14 | -1.40% | 75,700 |
| Sep 5, 2024 | 47.88 | 48.49 | 47.50 | 47.81 | 47.81 | 0.59% | 51,158 |
| Sep 4, 2024 | 48.17 | 48.61 | 47.52 | 47.53 | 47.53 | -1.90% | 72,823 |
| Sep 3, 2024 | 49.73 | 50.10 | 47.65 | 48.45 | 48.45 | -3.25% | 107,951 |
| Aug 30, 2024 | 49.93 | 50.54 | 49.42 | 50.08 | 50.08 | 1.01% | 232,328 |
| Aug 29, 2024 | 50.36 | 50.36 | 49.30 | 49.58 | 49.58 | -0.54% | 89,209 |
| Aug 28, 2024 | 49.68 | 50.48 | 49.62 | 49.85 | 49.85 | -0.06% | 57,127 |
| Aug 27, 2024 | 50.19 | 50.30 | 49.51 | 49.88 | 49.88 | -0.68% | 113,009 |