Encore Capital Group, Inc. (ECPG)

NASDAQ: ECPG · Real-Time Price · USD

97.30

0.00 (0.00%)

At close: Sep 4, 2026, 4:00 PM EDT

96.90

-0.40 (-0.41%)

Pre-market: Sep 8, 2026, 5:06 AM EDT

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	95.48	99.57	95.48	97.30	97.30	0.38%	644,062
Sep 3, 2026	97.61	99.90	96.65	96.93	96.93	0.39%	365,659
Sep 2, 2026	94.25	96.73	93.42	96.55	96.55	3.81%	552,836
Sep 1, 2026	96.94	97.54	92.80	93.01	93.01	-4.12%	461,587
Aug 31, 2026	98.95	99.37	96.63	97.01	97.01	-1.95%	368,228
Aug 28, 2026	102.33	103.74	98.60	98.94	98.94	-2.98%	363,446
Aug 27, 2026	100.00	102.88	99.27	101.98	101.98	1.83%	246,114
Aug 26, 2026	102.49	103.99	99.69	100.15	100.15	-2.16%	296,895
Aug 25, 2026	103.99	104.00	102.26	102.36	102.36	-0.78%	261,900
Aug 24, 2026	101.21	103.46	101.21	103.16	103.16	1.93%	249,981
Aug 21, 2026	99.41	101.53	99.41	101.21	101.21	3.13%	399,248
Aug 20, 2026	99.66	100.71	94.81	98.14	98.14	-3.08%	381,402
Aug 19, 2026	103.10	104.23	100.94	101.26	101.26	-0.93%	296,626
Aug 18, 2026	103.44	104.08	102.19	102.21	102.21	-1.42%	247,134
Aug 17, 2026	103.17	104.98	103.10	103.68	103.68	-0.06%	754,615
Aug 14, 2026	101.29	103.76	101.15	103.74	103.74	2.42%	258,108
Aug 13, 2026	98.42	101.51	98.42	101.29	101.29	3.89%	372,919
Aug 12, 2026	94.51	99.66	94.46	97.50	97.50	4.29%	380,052
Aug 11, 2026	94.92	97.33	92.62	93.49	93.49	-1.51%	312,091
Aug 10, 2026	100.81	101.64	94.76	94.92	94.92	-5.27%	327,466
Aug 7, 2026	98.00	101.80	95.98	100.20	100.20	2.37%	377,381
Aug 6, 2026	101.19	101.19	95.32	97.88	97.88	5.60%	642,740
Aug 5, 2026	96.08	97.01	91.88	92.69	92.69	-2.98%	339,232
Aug 4, 2026	96.08	97.14	94.50	95.54	95.54	-0.77%	290,289
Aug 3, 2026	95.12	98.15	95.05	96.28	96.28	2.34%	324,697
Jul 31, 2026	93.76	95.52	92.81	94.08	94.08	-0.01%	223,302
Jul 30, 2026	94.48	96.38	93.34	94.09	94.09	0.28%	227,984
Jul 29, 2026	95.16	97.80	93.40	93.83	93.83	-2.16%	441,317
Jul 28, 2026	95.74	98.02	94.58	95.90	95.90	1.54%	472,575
Jul 27, 2026	90.29	94.57	90.29	94.45	94.45	4.76%	369,659
Jul 24, 2026	85.67	90.78	85.67	90.16	90.16	5.28%	606,052
Jul 23, 2026	86.95	87.28	82.71	85.63	85.63	-2.92%	1,171,775
Jul 22, 2026	89.02	89.52	87.57	88.21	88.21	-1.11%	173,584
Jul 21, 2026	88.98	89.33	87.02	89.20	89.20	0.60%	203,261
Jul 20, 2026	91.39	91.68	88.64	88.67	88.67	-2.91%	170,632
Jul 17, 2026	91.09	92.05	89.83	91.33	91.33	-1.07%	160,653
Jul 16, 2026	89.28	93.80	89.28	92.32	92.32	2.75%	280,208
Jul 15, 2026	90.00	90.47	88.47	89.85	89.85	0.29%	154,808
Jul 14, 2026	90.96	91.36	89.15	89.59	89.59	-1.45%	254,771
Jul 13, 2026	92.23	92.70	90.38	90.91	90.91	-1.80%	228,457
Jul 10, 2026	91.96	93.21	91.02	92.58	92.58	0.78%	182,158
Jul 9, 2026	88.20	92.68	87.60	91.86	91.86	4.93%	396,739
Jul 8, 2026	89.82	90.34	86.71	87.54	87.54	-2.92%	259,458
Jul 7, 2026	88.59	91.24	88.59	90.17	90.17	0.74%	384,649
Jul 6, 2026	90.61	91.41	89.13	89.51	89.51	-1.21%	670,462
Jul 2, 2026	93.64	94.33	89.73	90.61	90.61	-3.39%	447,217
Jul 1, 2026	93.29	94.60	92.24	93.79	93.79	0.54%	406,331
Jun 30, 2026	92.69	94.03	91.50	93.29	93.29	0.51%	379,700
Jun 29, 2026	90.13	92.93	88.83	92.82	92.82	2.43%	391,259
Jun 26, 2026	87.42	90.74	87.01	90.62	90.62	3.71%	665,815