Encore Capital Group, Inc. (ECPG)

NASDAQ: ECPG · Real-Time Price · USD

95.90

+1.45 (1.54%)

At close: Jul 28, 2026, 4:00 PM EDT

95.90

0.00 (0.00%)

After-hours: Jul 28, 2026, 4:00 PM EDT

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	95.74	98.02	94.62	95.17	-	0.76%	291,992
Jul 27, 2026	90.29	94.57	90.29	94.45	94.45	4.76%	369,513
Jul 24, 2026	85.67	90.78	85.67	90.16	90.16	5.28%	606,049
Jul 23, 2026	86.95	87.28	82.71	85.63	85.63	-2.92%	1,171,734
Jul 22, 2026	89.02	89.52	87.57	88.21	88.21	-1.11%	173,583
Jul 21, 2026	88.98	89.33	87.02	89.20	89.20	0.60%	203,244
Jul 20, 2026	91.39	91.68	88.64	88.67	88.67	-2.91%	169,648
Jul 17, 2026	91.09	92.05	89.83	91.33	91.33	-1.07%	159,701
Jul 16, 2026	89.28	93.80	89.28	92.32	92.32	2.75%	280,198
Jul 15, 2026	90.00	90.47	88.47	89.85	89.85	0.29%	152,216
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%	228,376
Jul 10, 2026	91.96	93.21	91.02	92.58	92.58	0.78%	182,109
Jul 9, 2026	88.20	92.68	87.60	91.86	91.86	4.93%	389,043
Jul 8, 2026	89.82	90.34	86.71	87.54	87.54	-2.92%	259,455
Jul 7, 2026	88.59	91.24	88.59	90.17	90.17	0.74%	374,331
Jul 6, 2026	90.61	91.41	89.13	89.51	89.51	-1.21%	670,434
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
Jun 25, 2026	86.30	87.40	85.42	87.38	87.38	0.36%	216,630
Jun 24, 2026	86.45	89.53	85.98	87.07	87.07	1.36%	464,579
Jun 23, 2026	83.08	86.47	83.06	85.90	85.90	2.32%	302,143
Jun 22, 2026	83.83	84.49	82.88	83.95	83.95	1.08%	174,743
Jun 18, 2026	83.36	83.71	82.33	83.05	83.05	0.50%	440,821
Jun 17, 2026	83.45	84.56	81.81	82.64	82.64	-0.41%	275,074
Jun 16, 2026	83.35	85.35	82.91	82.98	82.98	0.40%	292,972
Jun 15, 2026	81.58	84.19	81.34	82.65	82.65	1.61%	386,088
Jun 12, 2026	80.70	81.94	79.13	81.34	81.34	1.12%	162,602
Jun 11, 2026	80.51	80.69	77.71	80.44	80.44	0.30%	336,669
Jun 10, 2026	82.08	82.43	79.20	80.20	80.20	-2.87%	713,523
Jun 9, 2026	81.44	83.00	80.65	82.57	82.57	2.83%	248,385
Jun 8, 2026	82.32	82.97	79.54	80.30	80.30	-1.42%	322,714
Jun 5, 2026	80.23	81.53	79.73	81.46	81.46	1.07%	204,248
Jun 4, 2026	78.08	80.68	77.80	80.60	80.60	3.32%	220,276
Jun 3, 2026	78.46	80.77	77.85	78.01	78.01	-0.10%	236,417
Jun 2, 2026	78.43	79.32	77.02	78.09	78.09	-0.60%	225,821
Jun 1, 2026	79.96	80.67	78.22	78.56	78.56	-1.71%	217,488
May 29, 2026	80.30	80.99	79.43	79.93	79.93	-0.45%	285,235
May 28, 2026	81.66	81.66	79.94	80.30	80.30	-1.90%	203,586
May 27, 2026	81.70	82.44	81.05	81.85	81.85	0.37%	186,700
May 26, 2026	80.56	81.76	80.31	81.55	81.55	1.68%	173,222
May 22, 2026	81.82	81.99	79.79	80.20	80.20	-1.68%	191,525
May 21, 2026	80.21	81.93	78.91	81.57	81.57	1.15%	220,515
May 20, 2026	80.96	82.20	79.40	80.64	80.64	0.16%	314,792
May 19, 2026	80.74	81.86	79.45	80.52	80.52	-0.28%	419,160
May 18, 2026	81.62	82.82	79.75	80.74	80.74	-1.08%	481,392
May 15, 2026	81.25	82.68	78.33	81.62	81.62	-0.13%	408,767