Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
45.34
-0.45 (-0.98%)
Nov 4, 2024, 4:00 PM EST - Market closed

Encore Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202445.5145.9145.2045.3445.34-0.98%64,553
Nov 1, 202445.8946.6245.3245.7945.790.24%113,286
Oct 31, 202446.3846.5445.6845.6845.68-1.57%125,848
Oct 30, 202445.7747.2645.7746.4146.411.24%80,350
Oct 29, 202445.8346.0245.2745.8445.84-0.52%101,720
Oct 28, 202445.5346.7745.1746.0846.082.08%85,761
Oct 25, 202446.1246.4945.0345.1445.14-1.68%97,185
Oct 24, 202445.7046.1045.1545.9145.910.57%85,299
Oct 23, 202445.9045.9745.2345.6545.65-0.57%78,962
Oct 22, 202444.9346.1144.7745.9145.911.66%116,420
Oct 21, 202447.0147.4044.9245.1645.16-4.22%172,414
Oct 18, 202447.6048.6047.0747.1547.15-0.78%175,028
Oct 17, 202447.1247.8546.5947.5247.522.33%182,493
Oct 16, 202445.8146.7245.0446.4446.442.49%136,576
Oct 15, 202444.7345.6844.7345.3145.311.27%143,948
Oct 14, 202444.8145.2444.3844.7444.74-0.31%86,533
Oct 11, 202444.7045.2544.5544.8844.880.65%125,783
Oct 10, 202443.4844.5942.6544.5944.591.41%180,636
Oct 9, 202444.5144.6243.6743.9743.97-1.21%154,329
Oct 8, 202444.8444.8643.8744.5144.51-0.74%189,492
Oct 7, 202445.0445.0444.5844.8444.84-1.26%88,763
Oct 4, 202445.6345.9045.0445.4145.411.38%91,958
Oct 3, 202445.0145.0143.8444.7944.79-0.99%135,168
Oct 2, 202446.0546.2845.0745.2445.24-1.84%94,893
Oct 1, 202447.0147.0145.7346.0946.09-2.50%130,126
Sep 30, 202446.7647.4046.3347.2747.270.40%177,624
Sep 27, 202447.7348.4046.5847.0847.08-0.38%125,254
Sep 26, 202446.9547.9746.7747.2647.261.46%137,222
Sep 25, 202447.1747.2846.3846.5846.58-1.25%230,132
Sep 24, 202447.0547.3546.3247.1747.170.26%94,497
Sep 23, 202448.3648.5947.0047.0547.05-1.94%138,686
Sep 20, 202448.7248.7247.4847.9847.98-2.08%495,441
Sep 19, 202449.9850.0048.8349.0049.00-0.10%132,286
Sep 18, 202449.3850.8148.6449.0549.05-0.24%145,413
Sep 17, 202448.4750.1848.4449.1749.172.57%115,950
Sep 16, 202448.6048.7747.8047.9447.94-0.50%56,135
Sep 13, 202446.4648.2646.4648.1848.185.04%214,067
Sep 12, 202445.7846.3845.1045.8745.870.84%117,681
Sep 11, 202445.7145.8144.7445.4945.49-1.30%119,084
Sep 10, 202446.0446.3645.5946.0946.09-0.17%137,607
Sep 9, 202447.1147.1146.1446.1746.17-2.06%148,709
Sep 6, 202447.7548.1646.6447.1447.14-1.40%75,700
Sep 5, 202447.8848.4947.5047.8147.810.59%51,158
Sep 4, 202448.1748.6147.5247.5347.53-1.90%72,823
Sep 3, 202449.7350.1047.6548.4548.45-3.25%107,951
Aug 30, 202449.9350.5449.4250.0850.081.01%232,328
Aug 29, 202450.3650.3649.3049.5849.58-0.54%89,209
Aug 28, 202449.6850.4849.6249.8549.85-0.06%57,127
Aug 27, 202450.1950.3049.5149.8849.88-0.68%113,009
Aug 26, 202451.0951.1250.1650.2250.22-0.71%72,420
Aug 23, 202449.1551.1348.9950.5850.583.27%123,983
Aug 22, 202449.2549.4548.7548.9848.98-0.45%33,013
Aug 21, 202449.1149.5948.5949.2049.200.24%69,536
Aug 20, 202449.6350.4349.0749.0849.08-1.68%93,286
Aug 19, 202449.6150.3649.1149.9249.920.62%112,350
Aug 16, 202448.2450.1748.2449.6149.612.75%103,747
Aug 15, 202449.3650.1848.2048.2848.280.40%128,900
Aug 14, 202447.8348.6346.8448.0948.091.07%80,356
Aug 13, 202447.9148.2347.0647.5847.580.44%134,917
Aug 12, 202448.9948.9947.2847.3747.37-2.79%113,102
Aug 9, 202449.5950.0247.6248.7348.73-2.40%132,296
Aug 8, 202446.8850.3144.0549.9349.9311.43%337,041
Aug 7, 202446.1746.9244.7644.8144.81-2.10%126,996
Aug 6, 202446.1946.2944.9545.7745.77-0.78%181,423
Aug 5, 202444.8346.6944.2646.1346.13-2.35%187,338
Aug 2, 202446.8647.5346.1347.2447.24-2.21%90,872
Aug 1, 202450.6450.6447.3648.3148.31-4.43%146,644
Jul 31, 202450.6451.7150.2850.5550.55-0.26%98,514
Jul 30, 202450.3351.0649.6850.6850.680.94%92,003
Jul 29, 202450.0350.3349.7350.2150.21-0.18%62,273
Jul 26, 202449.8350.6449.5150.3050.301.49%111,324
Jul 25, 202449.0349.9949.0349.5649.561.79%111,138
Jul 24, 202448.7750.0048.2648.6948.69-0.77%93,867
Jul 23, 202447.9949.2147.5249.0749.071.66%76,246
Jul 22, 202447.7048.5047.2448.2748.271.51%68,059
Jul 19, 202448.7448.7447.2747.5547.55-2.10%72,083
Jul 18, 202448.9549.9947.9048.5748.57-1.80%124,073
Jul 17, 202448.3250.3447.4349.4649.461.71%261,976
Jul 16, 202446.9348.8446.9348.6348.634.81%241,180
Jul 15, 202445.4446.9345.0546.4046.403.36%208,229
Jul 12, 202444.7145.4244.5244.8944.890.40%126,842
Jul 11, 202443.4645.0443.3044.7144.715.27%183,392
Jul 10, 202442.4942.5241.8542.4742.470.43%50,975
Jul 9, 202441.3642.6641.0442.2942.292.25%177,724
Jul 8, 202441.6241.6640.8341.3641.360.19%62,303
Jul 5, 202441.3741.5240.3341.2841.28-0.55%69,453
Jul 3, 202442.3142.3141.4141.5141.51-0.95%50,241
Jul 2, 202441.8142.4441.5941.9141.910.55%90,391
Jul 1, 202441.6942.4141.0841.6841.68-0.12%89,298
Jun 28, 202440.4341.9040.2541.7341.734.12%448,793
Jun 27, 202440.1940.3339.8140.0840.080.33%99,856
Jun 26, 202440.6040.9039.6439.9539.95-2.08%142,069
Jun 25, 202441.1141.1140.3440.8040.80-1.07%249,700
Jun 24, 202442.8643.4241.2141.2441.24-2.96%197,569
Jun 21, 202442.0642.5741.2842.5042.501.53%374,376
Jun 20, 202440.9242.6240.4741.8641.862.10%196,446
Jun 18, 202440.8741.3940.4541.0041.00-0.41%112,886
Jun 17, 202440.3641.4040.2241.1741.171.70%105,481
Jun 14, 202440.4840.8840.0740.4840.48-1.65%131,492
Jun 13, 202441.8441.8440.6041.1641.16-1.91%99,871