Encore Capital Group, Inc. (ECPG)

NASDAQ: ECPG · Real-Time Price · USD

114.14

-12.03 (-9.53%)

At close: Nov 6, 2026, 4:00 PM EST

115.26

+1.12 (0.98%)

After-hours: Nov 6, 2026, 7:30 PM EST

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	120.91	123.06	113.25	114.14	114.14	-9.53%	448,427
Nov 5, 2026	109.92	126.74	109.54	126.17	126.17	26.26%	721,132
Nov 4, 2026	102.39	103.41	99.04	99.93	99.93	0.10%	294,595
Nov 3, 2026	100.75	101.51	99.18	99.83	99.83	-0.40%	188,095
Nov 2, 2026	101.49	103.22	100.09	100.23	100.23	0.25%	222,547
Oct 30, 2026	101.88	101.95	98.54	99.98	99.98	-2.33%	246,243
Oct 29, 2026	102.72	104.58	102.00	102.36	102.36	0.73%	203,157
Oct 28, 2026	99.81	102.13	99.81	101.62	101.62	2.17%	227,844
Oct 27, 2026	100.24	100.72	99.26	99.46	99.46	-0.18%	150,291
Oct 26, 2026	98.51	100.99	98.09	99.64	99.64	1.95%	200,366
Oct 23, 2026	99.95	100.16	95.87	97.73	97.73	-2.62%	241,577
Oct 22, 2026	102.59	104.57	100.01	100.36	100.36	-3.65%	242,306
Oct 21, 2026	104.48	104.48	101.74	104.16	104.16	0.97%	176,561
Oct 20, 2026	101.00	103.43	101.00	103.16	103.16	2.52%	203,230
Oct 19, 2026	102.55	103.61	100.23	100.62	100.62	-1.04%	192,737
Oct 16, 2026	102.89	105.24	100.91	101.68	101.68	-0.90%	153,828
Oct 15, 2026	101.17	103.05	100.87	102.60	102.60	1.73%	297,573
Oct 14, 2026	105.61	105.98	100.37	100.86	100.86	-4.49%	268,537
Oct 13, 2026	101.65	105.74	101.11	105.60	105.60	4.71%	217,902
Oct 12, 2026	99.77	102.50	98.29	100.85	100.85	1.08%	186,310
Oct 9, 2026	100.13	100.98	99.31	99.77	99.77	-0.29%	161,929
Oct 8, 2026	98.29	100.59	98.24	100.06	100.06	0.80%	217,531
Oct 7, 2026	97.55	100.12	97.11	99.27	99.27	0.08%	284,691
Oct 6, 2026	98.68	99.71	97.20	99.19	99.19	1.30%	161,775
Oct 5, 2026	96.63	98.94	95.42	97.92	97.92	2.09%	198,096
Oct 2, 2026	95.86	98.27	95.86	95.92	95.92	1.72%	189,436
Oct 1, 2026	94.32	94.95	92.83	94.30	94.30	-0.15%	205,393
Sep 30, 2026	95.46	95.46	94.23	94.44	94.44	-0.85%	183,568
Sep 29, 2026	96.15	97.08	93.48	95.25	95.25	-1.29%	190,579
Sep 28, 2026	97.40	98.04	95.66	96.49	96.49	-1.95%	217,216
Sep 25, 2026	98.43	99.22	97.78	98.41	98.41	0.85%	196,438
Sep 24, 2026	94.60	98.34	94.50	97.58	97.58	3.29%	292,702
Sep 23, 2026	96.91	97.10	93.60	94.47	94.47	-3.89%	227,344
Sep 22, 2026	100.10	102.00	96.87	98.29	98.29	-1.09%	357,554
Sep 21, 2026	100.66	102.32	99.01	99.37	99.37	-0.17%	361,496
Sep 18, 2026	100.18	101.13	99.02	99.54	99.54	-0.64%	738,728
Sep 17, 2026	101.17	102.97	99.54	100.18	100.18	0.42%	526,874
Sep 16, 2026	98.92	100.42	97.36	99.76	99.76	0.97%	456,732
Sep 15, 2026	99.74	100.48	96.78	98.80	98.80	-0.94%	437,916
Sep 14, 2026	98.56	100.19	98.56	99.74	99.74	1.20%	299,443
Sep 11, 2026	99.30	101.46	98.15	98.56	98.56	0.63%	345,735
Sep 10, 2026	97.00	98.39	95.46	97.94	97.94	0.63%	302,185
Sep 9, 2026	98.86	101.96	97.15	97.33	97.33	-1.55%	302,746
Sep 8, 2026	96.20	99.79	95.90	98.86	98.86	1.60%	321,526
Sep 4, 2026	95.48	99.57	95.48	97.30	97.30	0.38%	644,064
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