Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
43.08
+0.41 (0.96%)
At close: Oct 9, 2025, 4:00 PM EDT
42.66
-0.42 (-0.97%)
After-hours: Oct 9, 2025, 7:43 PM EDT
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 42.67 | 43.34 | 42.08 | 43.08 | 43.08 | 0.96% | 249,607 |
| Oct 8, 2025 | 41.48 | 42.76 | 41.04 | 42.67 | 42.67 | 3.12% | 240,325 |
| Oct 7, 2025 | 40.83 | 41.77 | 40.48 | 41.38 | 41.38 | 1.85% | 470,740 |
| Oct 6, 2025 | 41.72 | 42.12 | 40.54 | 40.63 | 40.63 | -1.65% | 293,518 |
| Oct 3, 2025 | 41.48 | 42.20 | 40.58 | 41.31 | 41.31 | -0.07% | 485,802 |
| Oct 2, 2025 | 40.90 | 41.60 | 40.29 | 41.34 | 41.34 | 1.82% | 362,394 |
| Oct 1, 2025 | 41.44 | 41.75 | 40.55 | 40.60 | 40.60 | -2.73% | 265,738 |
| Sep 30, 2025 | 43.32 | 43.52 | 40.80 | 41.74 | 41.74 | -4.29% | 362,980 |
| Sep 29, 2025 | 43.91 | 44.09 | 43.20 | 43.61 | 43.61 | -0.25% | 288,961 |
| Sep 26, 2025 | 43.69 | 44.40 | 43.52 | 43.72 | 43.72 | 0.39% | 295,013 |
| Sep 25, 2025 | 42.97 | 43.67 | 42.87 | 43.55 | 43.55 | 0.83% | 332,821 |
| Sep 24, 2025 | 45.07 | 45.58 | 43.01 | 43.19 | 43.19 | -4.68% | 277,570 |
| Sep 23, 2025 | 45.67 | 46.67 | 45.14 | 45.31 | 45.31 | -0.33% | 312,378 |
| Sep 22, 2025 | 44.99 | 45.84 | 44.93 | 45.46 | 45.46 | 0.69% | 326,487 |
| Sep 19, 2025 | 46.21 | 46.25 | 45.05 | 45.15 | 45.15 | -2.04% | 536,377 |
| Sep 18, 2025 | 44.96 | 46.50 | 44.96 | 46.09 | 46.09 | 3.23% | 279,502 |
| Sep 17, 2025 | 44.49 | 46.27 | 44.47 | 44.65 | 44.65 | 0.20% | 268,123 |
| Sep 16, 2025 | 44.73 | 45.17 | 44.42 | 44.56 | 44.56 | -0.40% | 386,235 |
| Sep 15, 2025 | 44.40 | 45.29 | 44.01 | 44.74 | 44.74 | 1.20% | 265,308 |
| Sep 12, 2025 | 44.19 | 44.60 | 43.88 | 44.21 | 44.21 | -0.20% | 272,302 |
| Sep 11, 2025 | 43.22 | 44.36 | 43.22 | 44.30 | 44.30 | 2.67% | 267,467 |
| Sep 10, 2025 | 43.68 | 43.86 | 43.02 | 43.15 | 43.15 | -1.53% | 395,848 |
| Sep 9, 2025 | 45.01 | 45.18 | 43.51 | 43.82 | 43.82 | -2.27% | 277,715 |
| Sep 8, 2025 | 44.53 | 44.99 | 43.39 | 44.84 | 44.84 | 0.88% | 344,660 |
| Sep 5, 2025 | 42.21 | 44.62 | 42.16 | 44.45 | 44.45 | 6.09% | 677,402 |
| Sep 4, 2025 | 41.80 | 42.24 | 41.24 | 41.90 | 41.90 | 0.70% | 559,543 |
| Sep 3, 2025 | 41.59 | 42.17 | 41.37 | 41.61 | 41.61 | -0.36% | 311,329 |
| Sep 2, 2025 | 41.28 | 41.90 | 40.96 | 41.76 | 41.76 | -0.19% | 305,579 |
| Aug 29, 2025 | 41.63 | 42.20 | 41.18 | 41.84 | 41.84 | 1.01% | 283,598 |
| 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 |