Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
40.90
-1.16 (-2.76%)
At close: Oct 30, 2025, 4:00 PM EDT
40.90
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:29 PM EDT

Encore Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202541.8142.1840.6040.90--2.76%222,647
Oct 29, 202543.2943.4841.4442.0642.06-3.44%212,714
Oct 28, 202544.4144.4143.2743.5643.56-1.89%115,807
Oct 27, 202544.8845.3044.0844.4044.40-0.87%165,415
Oct 24, 202544.6045.2244.5544.7944.791.11%157,065
Oct 23, 202543.2444.3643.0344.3044.302.86%141,684
Oct 22, 202543.0943.3142.4343.0743.070.41%148,827
Oct 21, 202542.0743.0241.6542.9042.901.97%133,445
Oct 20, 202541.7442.2641.2342.0742.071.70%134,090
Oct 17, 202540.4241.5240.4241.3641.362.05%210,452
Oct 16, 202544.0744.5439.9540.5340.53-8.03%348,904
Oct 15, 202545.0645.4943.5944.0744.07-1.87%375,808
Oct 14, 202543.4545.1443.4544.9144.911.88%280,054
Oct 13, 202542.4344.1342.2644.0844.085.00%245,976
Oct 10, 202543.2143.7341.9541.9841.98-2.55%295,221
Oct 9, 202542.6743.3442.0843.0843.080.96%249,607
Oct 8, 202541.4842.7641.0442.6742.673.12%240,325
Oct 7, 202540.8341.7740.4841.3841.381.85%470,740
Oct 6, 202541.7242.1240.5440.6340.63-1.65%293,518
Oct 3, 202541.4842.2040.5841.3141.31-0.07%485,802
Oct 2, 202540.9041.6040.2941.3441.341.82%362,394
Oct 1, 202541.4441.7540.5540.6040.60-2.73%265,738
Sep 30, 202543.3243.5240.8041.7441.74-4.29%362,980
Sep 29, 202543.9144.0943.2043.6143.61-0.25%288,961
Sep 26, 202543.6944.4043.5243.7243.720.39%295,013
Sep 25, 202542.9743.6742.8743.5543.550.83%332,821
Sep 24, 202545.0745.5843.0143.1943.19-4.68%277,570
Sep 23, 202545.6746.6745.1445.3145.31-0.33%312,378
Sep 22, 202544.9945.8444.9345.4645.460.69%326,487
Sep 19, 202546.2146.2545.0545.1545.15-2.04%536,377
Sep 18, 202544.9646.5044.9646.0946.093.23%279,502
Sep 17, 202544.4946.2744.4744.6544.650.20%268,123
Sep 16, 202544.7345.1744.4244.5644.56-0.40%386,235
Sep 15, 202544.4045.2944.0144.7444.741.20%265,308
Sep 12, 202544.1944.6043.8844.2144.21-0.20%272,302
Sep 11, 202543.2244.3643.2244.3044.302.67%267,467
Sep 10, 202543.6843.8643.0243.1543.15-1.53%395,848
Sep 9, 202545.0145.1843.5143.8243.82-2.27%277,715
Sep 8, 202544.5344.9943.3944.8444.840.88%344,660
Sep 5, 202542.2144.6242.1644.4544.456.09%677,402
Sep 4, 202541.8042.2441.2441.9041.900.70%559,543
Sep 3, 202541.5942.1741.3741.6141.61-0.36%311,329
Sep 2, 202541.2841.9040.9641.7641.76-0.19%305,579
Aug 29, 202541.6342.2041.1841.8441.841.01%283,598
Aug 28, 202541.9641.9641.1741.4241.42-0.79%194,280
Aug 27, 202541.1642.0141.0641.7541.751.04%259,646
Aug 26, 202542.1142.2541.3141.3241.32-2.04%254,293
Aug 25, 202542.2442.9141.9642.1842.18-0.17%284,528
Aug 22, 202541.0142.7340.5842.2542.254.17%357,277
Aug 21, 202540.9241.2440.3740.5640.56-1.96%224,090