Encore Capital Group, Inc. ECPG
NASDAQ · United States · Finance
$94.44-0.81 (-0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.44 | -0.85% | $95.46 | $95.46 | $94.23 | 183.60K |
| 2026-09-29 | $95.25 | -1.29% | $96.15 | $97.08 | $93.48 | 190.60K |
| 2026-09-28 | $96.49 | -1.95% | $97.40 | $98.04 | $95.66 | 214.70K |
| 2026-09-25 | $98.41 | +0.85% | $98.43 | $99.22 | $97.78 | 196.40K |
| 2026-09-24 | $97.58 | +3.29% | $94.60 | $98.34 | $94.50 | 292.70K |
| 2026-09-23 | $94.47 | -3.89% | $96.91 | $97.10 | $93.60 | 227.30K |
| 2026-09-22 | $98.29 | -1.09% | $100.10 | $102.00 | $96.87 | 357.60K |
| 2026-09-21 | $99.37 | -0.17% | $100.66 | $102.32 | $99.01 | 361.50K |
| 2026-09-18 | $99.54 | -0.64% | $100.18 | $101.13 | $99.02 | 738.70K |
| 2026-09-17 | $100.18 | +0.42% | $101.17 | $102.97 | $99.54 | 526.90K |
| 2026-09-16 | $99.76 | +0.97% | $98.92 | $100.42 | $97.36 | 456.70K |
| 2026-09-15 | $98.80 | -0.94% | $99.74 | $100.48 | $96.78 | 437.80K |
| 2026-09-14 | $99.74 | +1.20% | $98.56 | $100.19 | $98.56 | 298.90K |
| 2026-09-11 | $98.56 | +0.63% | $99.30 | $101.46 | $98.15 | 345.70K |
| 2026-09-10 | $97.94 | +0.63% | $97.00 | $98.39 | $95.46 | 302.20K |
| 2026-09-09 | $97.33 | -1.55% | $98.86 | $101.96 | $97.15 | 302.70K |
| 2026-09-08 | $98.86 | +1.60% | $96.20 | $99.79 | $95.90 | 321.50K |
| 2026-09-04 | $97.30 | +0.38% | $95.48 | $99.57 | $95.48 | 644.10K |
| 2026-09-03 | $96.93 | +0.39% | $97.61 | $99.90 | $96.65 | 365.60K |
| 2026-09-02 | $96.55 | +3.81% | $94.25 | $96.73 | $93.42 | 552.80K |
| 2026-09-01 | $93.01 | -4.12% | $96.94 | $97.54 | $92.80 | 461.60K |
| 2026-08-31 | $97.01 | -1.95% | $98.95 | $99.37 | $96.63 | 368.20K |
| 2026-08-28 | $98.94 | -2.98% | $102.33 | $103.74 | $98.60 | 363.40K |
| 2026-08-27 | $101.98 | +1.83% | $100.00 | $102.88 | $99.27 | 246.10K |
| 2026-08-26 | $100.15 | -2.16% | $102.49 | $103.99 | $99.69 | 296.90K |
| 2026-08-25 | $102.36 | -0.78% | $103.99 | $104.00 | $102.26 | 261.90K |
| 2026-08-24 | $103.16 | +1.93% | $101.21 | $103.46 | $101.21 | 250.00K |
| 2026-08-21 | $101.21 | +3.13% | $99.41 | $101.53 | $99.41 | 399.20K |
| 2026-08-20 | $98.14 | -3.08% | $99.66 | $100.71 | $94.81 | 381.40K |
| 2026-08-19 | $101.26 | -0.93% | $103.10 | $104.23 | $100.94 | 296.60K |
| 2026-08-18 | $102.21 | -1.42% | $103.44 | $104.08 | $102.19 | 247.10K |
| 2026-08-17 | $103.68 | -0.06% | $103.17 | $104.98 | $103.10 | 754.60K |
| 2026-08-14 | $103.74 | +2.42% | $101.29 | $103.76 | $101.15 | 258.10K |
| 2026-08-13 | $101.29 | +3.89% | $98.42 | $101.51 | $98.42 | 372.90K |
| 2026-08-12 | $97.50 | +4.29% | $94.51 | $99.66 | $94.46 | 379.80K |
| 2026-08-11 | $93.49 | -1.51% | $94.92 | $97.33 | $92.62 | 312.10K |
| 2026-08-10 | $94.92 | -5.27% | $100.81 | $101.64 | $94.76 | 327.40K |
| 2026-08-07 | $100.20 | +2.37% | $98.00 | $101.80 | $95.98 | 377.40K |
| 2026-08-06 | $97.88 | +5.60% | $101.19 | $101.19 | $95.32 | 642.70K |
| 2026-08-05 | $92.69 | -2.98% | $96.08 | $97.01 | $91.88 | 339.20K |
| 2026-08-04 | $95.54 | -0.77% | $96.08 | $97.14 | $94.50 | 290.30K |
| 2026-08-03 | $96.28 | +2.34% | $95.12 | $98.15 | $95.05 | 324.70K |
| 2026-07-31 | $94.08 | -0.01% | $93.76 | $95.52 | $92.81 | 223.30K |
| 2026-07-30 | $94.09 | +0.28% | $94.48 | $96.38 | $93.34 | 228.00K |
| 2026-07-29 | $93.83 | -2.16% | $95.16 | $97.80 | $93.40 | 441.30K |
| 2026-07-28 | $95.90 | +1.54% | $95.74 | $98.02 | $94.58 | 472.60K |
| 2026-07-27 | $94.45 | +4.76% | $90.29 | $94.57 | $90.29 | 369.60K |
| 2026-07-24 | $90.16 | +5.29% | $85.67 | $90.78 | $85.67 | 606.10K |
| 2026-07-23 | $85.63 | -2.92% | $86.95 | $87.28 | $82.71 | 1.17M |
| 2026-07-22 | $88.21 | -1.11% | $89.02 | $89.52 | $87.57 | 173.60K |
| 2026-07-21 | $89.20 | +0.60% | $88.98 | $89.33 | $87.02 | 203.30K |
| 2026-07-20 | $88.67 | -2.91% | $91.39 | $91.68 | $88.64 | 170.60K |
| 2026-07-17 | $91.33 | -1.07% | $91.09 | $92.05 | $89.83 | 160.60K |
| 2026-07-16 | $92.32 | +2.75% | $89.28 | $93.80 | $89.28 | 280.20K |
| 2026-07-15 | $89.85 | +0.29% | $90.00 | $90.47 | $88.47 | 154.80K |
| 2026-07-14 | $89.59 | -1.45% | $90.96 | $91.36 | $89.15 | 254.80K |
| 2026-07-13 | $90.91 | -1.80% | $92.23 | $92.70 | $90.38 | 228.40K |
| 2026-07-10 | $92.58 | +0.78% | $91.96 | $93.21 | $91.02 | 182.20K |
| 2026-07-09 | $91.86 | +4.93% | $88.20 | $92.68 | $87.60 | 396.70K |
| 2026-07-08 | $87.54 | -2.92% | $89.82 | $90.34 | $86.71 | 259.50K |
| 2026-07-07 | $90.17 | +0.74% | $88.59 | $91.24 | $88.59 | 384.60K |
| 2026-07-06 | $89.51 | -1.21% | $90.61 | $91.41 | $89.13 | 670.50K |
| 2026-07-02 | $90.61 | -3.39% | $93.64 | $94.33 | $89.73 | 447.20K |
| 2026-07-01 | $93.79 | +0.54% | $93.29 | $94.60 | $92.24 | 406.30K |
| 2026-06-30 | $93.29 | +0.51% | $92.69 | $94.03 | $91.50 | 379.60K |
| 2026-06-29 | $92.82 | +2.43% | $90.13 | $92.93 | $88.83 | 391.20K |
| 2026-06-26 | $90.62 | +3.71% | $87.42 | $90.74 | $87.01 | 665.80K |
| 2026-06-25 | $87.38 | +0.36% | $86.30 | $87.40 | $85.42 | 216.60K |
| 2026-06-24 | $87.07 | +1.36% | $86.45 | $89.53 | $85.98 | 464.60K |
| 2026-06-23 | $85.90 | +2.32% | $83.08 | $86.47 | $83.06 | 302.10K |
| 2026-06-22 | $83.95 | +1.08% | $83.83 | $84.49 | $82.88 | 174.70K |
| 2026-06-18 | $83.05 | +0.50% | $83.36 | $83.71 | $82.33 | 440.80K |
| 2026-06-17 | $82.64 | -0.41% | $83.45 | $84.56 | $81.81 | 275.10K |
| 2026-06-16 | $82.98 | +0.40% | $83.35 | $85.35 | $82.91 | 293.00K |
| 2026-06-15 | $82.65 | +1.61% | $81.58 | $84.19 | $81.34 | 386.10K |
| 2026-06-12 | $81.34 | +1.12% | $80.70 | $81.94 | $79.13 | 162.60K |
| 2026-06-11 | $80.44 | +0.30% | $80.51 | $80.69 | $77.71 | 336.70K |
| 2026-06-10 | $80.20 | -2.87% | $82.08 | $82.43 | $79.20 | 713.50K |
| 2026-06-09 | $82.57 | +2.83% | $81.44 | $83.00 | $80.65 | 248.40K |
| 2026-06-08 | $80.30 | -1.42% | $82.32 | $82.97 | $79.54 | 322.70K |
| 2026-06-05 | $81.46 | +1.07% | $80.23 | $81.53 | $79.73 | 204.20K |
| 2026-06-04 | $80.60 | +3.32% | $78.08 | $80.68 | $77.80 | 220.30K |
| 2026-06-03 | $78.01 | -0.10% | $78.46 | $80.77 | $77.85 | 236.40K |
| 2026-06-02 | $78.09 | -0.60% | $78.43 | $79.32 | $77.02 | 225.80K |
| 2026-06-01 | $78.56 | -1.71% | $79.96 | $80.67 | $78.22 | 217.50K |
| 2026-05-29 | $79.93 | -0.46% | $80.30 | $80.99 | $79.43 | 285.20K |
| 2026-05-28 | $80.30 | -1.89% | $81.66 | $81.66 | $79.94 | 203.60K |
| 2026-05-27 | $81.85 | +0.37% | $81.70 | $82.44 | $81.05 | 186.50K |
| 2026-05-26 | $81.55 | +1.68% | $80.56 | $81.76 | $80.31 | 173.20K |
| 2026-05-22 | $80.20 | -1.68% | $81.82 | $81.99 | $79.79 | 191.50K |