Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
78.69
-1.02 (-1.28%)
At close: Apr 15, 2026, 4:00 PM EDT
78.69
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:11 PM EDT
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 79.39 | 80.16 | 77.70 | 78.69 | 78.69 | -1.28% | 923,557 |
| Apr 14, 2026 | 77.99 | 80.12 | 77.71 | 79.71 | 79.71 | 1.83% | 336,566 |
| Apr 13, 2026 | 75.22 | 78.42 | 75.17 | 78.28 | 78.28 | 3.78% | 317,228 |
| Apr 10, 2026 | 76.36 | 76.37 | 74.55 | 75.43 | 75.43 | -1.22% | 210,903 |
| Apr 9, 2026 | 73.88 | 76.74 | 73.46 | 76.36 | 76.36 | 2.11% | 371,754 |
| Apr 8, 2026 | 75.00 | 79.52 | 73.52 | 74.78 | 74.78 | 1.38% | 789,364 |
| Apr 7, 2026 | 72.31 | 74.08 | 72.31 | 73.76 | 73.76 | 1.70% | 360,688 |
| Apr 6, 2026 | 71.08 | 72.86 | 70.84 | 72.53 | 72.53 | 1.95% | 329,619 |
| Apr 2, 2026 | 70.12 | 72.10 | 69.10 | 71.14 | 71.14 | 0.38% | 195,340 |
| Apr 1, 2026 | 70.66 | 71.77 | 69.88 | 70.87 | 70.87 | 1.07% | 177,060 |
| Mar 31, 2026 | 69.45 | 70.12 | 68.39 | 70.12 | 70.12 | 2.16% | 238,644 |
| Mar 30, 2026 | 69.12 | 69.93 | 67.96 | 68.64 | 68.64 | -0.33% | 197,739 |
| Mar 27, 2026 | 70.30 | 70.53 | 67.97 | 68.87 | 68.87 | -2.59% | 210,759 |
| Mar 26, 2026 | 70.58 | 71.52 | 70.32 | 70.70 | 70.70 | -0.21% | 227,193 |
| Mar 25, 2026 | 71.41 | 72.07 | 70.23 | 70.85 | 70.85 | -0.18% | 179,839 |
| Mar 24, 2026 | 69.55 | 71.13 | 69.49 | 70.98 | 70.98 | 1.17% | 276,697 |
| Mar 23, 2026 | 68.87 | 71.81 | 68.87 | 70.16 | 70.16 | 3.15% | 246,377 |
| Mar 20, 2026 | 69.14 | 69.14 | 67.34 | 68.02 | 68.02 | -1.62% | 630,520 |
| Mar 19, 2026 | 68.06 | 70.29 | 67.07 | 69.14 | 69.14 | 1.02% | 227,866 |
| Mar 18, 2026 | 67.54 | 69.40 | 67.54 | 68.44 | 68.44 | 0.81% | 237,749 |
| Mar 17, 2026 | 66.88 | 68.83 | 66.66 | 67.89 | 67.89 | 2.15% | 222,193 |
| Mar 16, 2026 | 67.44 | 68.27 | 66.40 | 66.46 | 66.46 | -0.37% | 347,533 |
| Mar 13, 2026 | 67.06 | 68.55 | 66.43 | 66.71 | 66.71 | -0.36% | 277,835 |
| Mar 12, 2026 | 65.92 | 68.07 | 65.01 | 66.95 | 66.95 | -0.40% | 288,837 |
| Mar 11, 2026 | 67.45 | 68.42 | 66.24 | 67.22 | 67.22 | -0.88% | 218,800 |
| Mar 10, 2026 | 67.74 | 68.49 | 66.09 | 67.82 | 67.82 | -0.54% | 390,584 |
| Mar 9, 2026 | 70.27 | 70.27 | 67.68 | 68.19 | 68.19 | -3.52% | 480,073 |
| Mar 6, 2026 | 71.46 | 71.46 | 69.16 | 70.68 | 70.68 | -2.75% | 323,634 |
| Mar 5, 2026 | 72.60 | 73.04 | 71.03 | 72.68 | 72.68 | -1.45% | 300,232 |
| Mar 4, 2026 | 72.00 | 74.58 | 70.04 | 73.75 | 73.75 | 2.63% | 398,302 |
| Mar 3, 2026 | 68.62 | 72.62 | 68.37 | 71.86 | 71.86 | 1.33% | 383,893 |
| Mar 2, 2026 | 66.73 | 72.30 | 66.03 | 70.92 | 70.92 | 3.85% | 500,320 |
| Feb 27, 2026 | 64.08 | 68.75 | 64.00 | 68.29 | 68.29 | 6.80% | 704,130 |
| Feb 26, 2026 | 60.80 | 65.50 | 60.01 | 63.94 | 63.94 | 8.06% | 742,590 |
| Feb 25, 2026 | 58.30 | 59.68 | 58.00 | 59.17 | 59.17 | 1.98% | 290,364 |
| Feb 24, 2026 | 56.52 | 59.20 | 56.46 | 58.02 | 58.02 | 2.55% | 131,266 |
| Feb 23, 2026 | 58.48 | 58.95 | 56.14 | 56.58 | 56.58 | -3.13% | 144,886 |
| Feb 20, 2026 | 58.04 | 58.64 | 57.57 | 58.41 | 58.41 | 0.57% | 93,110 |
| Feb 19, 2026 | 57.85 | 58.60 | 57.57 | 58.08 | 58.08 | -0.09% | 78,866 |
| Feb 18, 2026 | 57.35 | 59.59 | 57.35 | 58.13 | 58.13 | 1.47% | 148,293 |
| Feb 17, 2026 | 57.29 | 58.01 | 56.96 | 57.29 | 57.29 | -0.31% | 115,053 |
| Feb 13, 2026 | 57.16 | 57.85 | 56.47 | 57.47 | 57.47 | 0.54% | 192,030 |
| Feb 12, 2026 | 57.64 | 58.40 | 55.90 | 57.16 | 57.16 | -0.42% | 153,641 |
| Feb 11, 2026 | 58.39 | 58.55 | 57.07 | 57.40 | 57.40 | -1.00% | 113,878 |
| Feb 10, 2026 | 58.30 | 59.20 | 57.86 | 57.98 | 57.98 | -0.55% | 187,355 |
| Feb 9, 2026 | 57.75 | 58.67 | 57.29 | 58.30 | 58.30 | 0.95% | 182,130 |
| Feb 6, 2026 | 57.06 | 57.84 | 57.01 | 57.75 | 57.75 | 2.14% | 183,659 |
| Feb 5, 2026 | 55.98 | 56.75 | 54.99 | 56.54 | 56.54 | 0.73% | 116,914 |
| Feb 4, 2026 | 55.30 | 56.96 | 55.18 | 56.13 | 56.13 | 1.57% | 199,851 |
| Feb 3, 2026 | 55.82 | 56.25 | 54.27 | 55.26 | 55.26 | -1.07% | 188,028 |