Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
38.22
+0.06 (0.16%)
At close: Jun 18, 2025, 4:00 PM
37.50
-0.72 (-1.88%)
After-hours: Jun 18, 2025, 4:05 PM EDT
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 38.05 | 38.89 | 37.91 | 38.22 | 38.22 | 0.16% | 185,273 |
| 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 |
| Apr 28, 2025 | 34.36 | 34.84 | 34.10 | 34.55 | 34.55 | 0.49% | 211,786 |
| Apr 25, 2025 | 34.47 | 34.65 | 34.06 | 34.38 | 34.38 | -1.24% | 272,091 |
| Apr 24, 2025 | 32.98 | 34.97 | 32.82 | 34.81 | 34.81 | 5.45% | 364,901 |
| Apr 23, 2025 | 32.76 | 34.36 | 32.55 | 33.01 | 33.01 | 3.61% | 326,260 |
| Apr 22, 2025 | 31.12 | 31.96 | 30.32 | 31.86 | 31.86 | 4.39% | 287,459 |
| Apr 21, 2025 | 30.05 | 30.70 | 29.69 | 30.52 | 30.52 | 0.36% | 312,907 |
| Apr 17, 2025 | 29.48 | 30.63 | 29.38 | 30.41 | 30.41 | 3.05% | 291,327 |
| Apr 16, 2025 | 29.65 | 30.04 | 28.93 | 29.51 | 29.51 | -1.37% | 260,321 |
| Apr 15, 2025 | 29.59 | 30.77 | 29.59 | 29.92 | 29.92 | 1.01% | 204,110 |
| Apr 14, 2025 | 29.88 | 30.99 | 28.68 | 29.62 | 29.62 | 1.02% | 313,553 |
| Apr 11, 2025 | 29.25 | 29.62 | 28.46 | 29.32 | 29.32 | -0.34% | 332,830 |
| Apr 10, 2025 | 30.79 | 31.07 | 28.14 | 29.42 | 29.42 | -7.13% | 457,786 |
| Apr 9, 2025 | 26.63 | 32.27 | 26.45 | 31.68 | 31.68 | 16.77% | 547,085 |
| Apr 8, 2025 | 30.89 | 31.45 | 26.94 | 27.13 | 27.13 | -8.50% | 648,289 |