Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
52.88
-0.18 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.90 | 53.88 | 52.67 | 52.88 | 52.88 | -0.34% | 241,586 |
| Dec 4, 2025 | 51.87 | 53.78 | 51.75 | 53.06 | 53.06 | 1.53% | 329,338 |
| Dec 3, 2025 | 52.79 | 53.08 | 51.90 | 52.26 | 52.26 | -1.10% | 179,710 |
| Dec 2, 2025 | 53.27 | 53.63 | 52.53 | 52.84 | 52.84 | -0.20% | 312,139 |
| Dec 1, 2025 | 51.09 | 52.98 | 51.00 | 52.95 | 52.95 | 2.03% | 279,424 |
| Nov 28, 2025 | 51.50 | 52.47 | 51.41 | 51.89 | 51.89 | 1.49% | 128,800 |
| Nov 26, 2025 | 51.46 | 52.00 | 50.24 | 51.13 | 51.13 | -0.70% | 376,555 |
| Nov 25, 2025 | 49.56 | 51.84 | 49.56 | 51.49 | 51.49 | 4.02% | 361,655 |
| Nov 24, 2025 | 49.15 | 50.03 | 48.90 | 49.50 | 49.50 | 0.43% | 325,739 |
| Nov 21, 2025 | 47.75 | 49.94 | 47.75 | 49.29 | 49.29 | 3.29% | 232,700 |
| Nov 20, 2025 | 48.40 | 49.51 | 47.49 | 47.72 | 47.72 | - | 205,941 |
| Nov 19, 2025 | 48.90 | 49.52 | 47.68 | 47.72 | 47.72 | -2.05% | 143,677 |
| Nov 18, 2025 | 47.71 | 49.05 | 47.64 | 48.72 | 48.72 | 1.35% | 189,512 |
| Nov 17, 2025 | 49.46 | 49.88 | 47.81 | 48.07 | 48.07 | -3.07% | 203,039 |
| Nov 14, 2025 | 47.99 | 49.83 | 47.95 | 49.59 | 49.59 | 1.56% | 173,381 |
| Nov 13, 2025 | 48.21 | 49.32 | 48.15 | 48.83 | 48.83 | 0.64% | 181,243 |
| Nov 12, 2025 | 49.83 | 50.06 | 48.31 | 48.52 | 48.52 | -2.39% | 228,949 |
| Nov 11, 2025 | 49.42 | 50.18 | 49.08 | 49.71 | 49.71 | 0.22% | 214,442 |
| Nov 10, 2025 | 48.68 | 50.05 | 48.18 | 49.60 | 49.60 | 4.84% | 392,651 |
| Nov 7, 2025 | 46.84 | 48.20 | 46.80 | 47.31 | 47.31 | 0.19% | 396,988 |
| Nov 6, 2025 | 49.83 | 51.47 | 46.80 | 47.22 | 47.22 | 10.46% | 720,736 |
| Nov 5, 2025 | 41.10 | 42.84 | 41.10 | 42.75 | 42.75 | 4.01% | 352,957 |
| Nov 4, 2025 | 42.76 | 43.00 | 41.06 | 41.10 | 41.10 | -4.97% | 232,593 |
| Nov 3, 2025 | 42.25 | 43.34 | 41.44 | 43.25 | 43.25 | 4.02% | 248,173 |
| Oct 31, 2025 | 40.72 | 41.82 | 40.52 | 41.58 | 41.58 | 1.66% | 172,197 |
| Oct 30, 2025 | 41.81 | 42.18 | 40.60 | 40.90 | 40.90 | -2.76% | 223,039 |
| Oct 29, 2025 | 43.29 | 43.48 | 41.44 | 42.06 | 42.06 | -3.44% | 212,714 |
| Oct 28, 2025 | 44.41 | 44.41 | 43.27 | 43.56 | 43.56 | -1.89% | 115,807 |
| Oct 27, 2025 | 44.88 | 45.30 | 44.08 | 44.40 | 44.40 | -0.87% | 165,415 |
| Oct 24, 2025 | 44.60 | 45.22 | 44.55 | 44.79 | 44.79 | 1.11% | 157,065 |
| Oct 23, 2025 | 43.24 | 44.36 | 43.03 | 44.30 | 44.30 | 2.86% | 141,684 |
| Oct 22, 2025 | 43.09 | 43.31 | 42.43 | 43.07 | 43.07 | 0.41% | 148,827 |
| Oct 21, 2025 | 42.07 | 43.02 | 41.65 | 42.90 | 42.90 | 1.97% | 133,445 |
| Oct 20, 2025 | 41.74 | 42.26 | 41.23 | 42.07 | 42.07 | 1.70% | 134,090 |
| Oct 17, 2025 | 40.42 | 41.52 | 40.42 | 41.36 | 41.36 | 2.05% | 210,452 |
| Oct 16, 2025 | 44.07 | 44.54 | 39.95 | 40.53 | 40.53 | -8.03% | 348,904 |
| Oct 15, 2025 | 45.06 | 45.49 | 43.59 | 44.07 | 44.07 | -1.87% | 375,808 |
| Oct 14, 2025 | 43.45 | 45.14 | 43.45 | 44.91 | 44.91 | 1.88% | 280,054 |
| Oct 13, 2025 | 42.43 | 44.13 | 42.26 | 44.08 | 44.08 | 5.00% | 245,976 |
| Oct 10, 2025 | 43.21 | 43.73 | 41.95 | 41.98 | 41.98 | -2.55% | 295,221 |
| Oct 9, 2025 | 42.67 | 43.34 | 42.08 | 43.08 | 43.08 | 0.96% | 249,607 |
| Oct 8, 2025 | 41.48 | 42.76 | 41.04 | 42.67 | 42.67 | 3.12% | 240,325 |
| Oct 7, 2025 | 40.83 | 41.77 | 40.48 | 41.38 | 41.38 | 1.85% | 470,740 |
| Oct 6, 2025 | 41.72 | 42.12 | 40.54 | 40.63 | 40.63 | -1.65% | 293,518 |
| Oct 3, 2025 | 41.48 | 42.20 | 40.58 | 41.31 | 41.31 | -0.07% | 485,802 |
| Oct 2, 2025 | 40.90 | 41.60 | 40.29 | 41.34 | 41.34 | 1.82% | 362,394 |
| Oct 1, 2025 | 41.44 | 41.75 | 40.55 | 40.60 | 40.60 | -2.73% | 265,738 |
| Sep 30, 2025 | 43.32 | 43.52 | 40.80 | 41.74 | 41.74 | -4.29% | 362,980 |
| Sep 29, 2025 | 43.91 | 44.09 | 43.20 | 43.61 | 43.61 | -0.25% | 288,961 |
| Sep 26, 2025 | 43.69 | 44.40 | 43.52 | 43.72 | 43.72 | 0.39% | 295,013 |
| Sep 25, 2025 | 42.97 | 43.67 | 42.87 | 43.55 | 43.55 | 0.83% | 332,821 |
| Sep 24, 2025 | 45.07 | 45.58 | 43.01 | 43.19 | 43.19 | -4.68% | 277,570 |
| Sep 23, 2025 | 45.67 | 46.67 | 45.14 | 45.31 | 45.31 | -0.33% | 312,378 |
| Sep 22, 2025 | 44.99 | 45.84 | 44.93 | 45.46 | 45.46 | 0.69% | 326,487 |
| Sep 19, 2025 | 46.21 | 46.25 | 45.05 | 45.15 | 45.15 | -2.04% | 536,377 |
| Sep 18, 2025 | 44.96 | 46.50 | 44.96 | 46.09 | 46.09 | 3.23% | 279,502 |
| Sep 17, 2025 | 44.49 | 46.27 | 44.47 | 44.65 | 44.65 | 0.20% | 268,123 |
| Sep 16, 2025 | 44.73 | 45.17 | 44.42 | 44.56 | 44.56 | -0.40% | 386,235 |
| Sep 15, 2025 | 44.40 | 45.29 | 44.01 | 44.74 | 44.74 | 1.20% | 265,308 |
| Sep 12, 2025 | 44.19 | 44.60 | 43.88 | 44.21 | 44.21 | -0.20% | 272,302 |
| Sep 11, 2025 | 43.22 | 44.36 | 43.22 | 44.30 | 44.30 | 2.67% | 267,467 |
| Sep 10, 2025 | 43.68 | 43.86 | 43.02 | 43.15 | 43.15 | -1.53% | 395,848 |
| Sep 9, 2025 | 45.01 | 45.18 | 43.51 | 43.82 | 43.82 | -2.27% | 277,715 |
| Sep 8, 2025 | 44.53 | 44.99 | 43.39 | 44.84 | 44.84 | 0.88% | 344,660 |
| Sep 5, 2025 | 42.21 | 44.62 | 42.16 | 44.45 | 44.45 | 6.09% | 677,402 |
| Sep 4, 2025 | 41.80 | 42.24 | 41.24 | 41.90 | 41.90 | 0.70% | 559,543 |
| Sep 3, 2025 | 41.59 | 42.17 | 41.37 | 41.61 | 41.61 | -0.36% | 311,334 |
| Sep 2, 2025 | 41.28 | 41.90 | 40.96 | 41.76 | 41.76 | -0.19% | 305,579 |
| Aug 29, 2025 | 41.63 | 42.20 | 41.18 | 41.84 | 41.84 | 1.01% | 283,598 |
| Aug 28, 2025 | 41.96 | 41.96 | 41.17 | 41.42 | 41.42 | -0.79% | 194,280 |
| Aug 27, 2025 | 41.16 | 42.01 | 41.06 | 41.75 | 41.75 | 1.04% | 259,646 |
| Aug 26, 2025 | 42.11 | 42.25 | 41.31 | 41.32 | 41.32 | -2.04% | 254,293 |
| Aug 25, 2025 | 42.24 | 42.91 | 41.96 | 42.18 | 42.18 | -0.17% | 284,528 |
| Aug 22, 2025 | 41.01 | 42.73 | 40.58 | 42.25 | 42.25 | 4.17% | 357,277 |
| Aug 21, 2025 | 40.92 | 41.24 | 40.37 | 40.56 | 40.56 | -1.96% | 224,090 |
| Aug 20, 2025 | 41.57 | 41.82 | 41.17 | 41.37 | 41.37 | -0.51% | 215,244 |
| Aug 19, 2025 | 41.38 | 42.11 | 41.29 | 41.58 | 41.58 | 1.07% | 179,412 |
| Aug 18, 2025 | 40.64 | 41.63 | 40.47 | 41.14 | 41.14 | 1.40% | 181,193 |
| Aug 15, 2025 | 41.71 | 41.84 | 40.53 | 40.57 | 40.57 | -2.24% | 198,925 |
| Aug 14, 2025 | 41.13 | 41.58 | 40.93 | 41.50 | 41.50 | -0.48% | 244,286 |
| Aug 13, 2025 | 41.30 | 42.07 | 41.00 | 41.70 | 41.70 | 1.35% | 352,787 |
| Aug 12, 2025 | 40.05 | 42.22 | 39.90 | 41.15 | 41.15 | 3.74% | 650,806 |
| Aug 11, 2025 | 39.17 | 40.03 | 38.96 | 39.66 | 39.66 | 1.17% | 317,747 |
| Aug 8, 2025 | 39.44 | 39.76 | 38.68 | 39.20 | 39.20 | -0.61% | 400,078 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.74 | 39.44 | 39.44 | 5.37% | 605,771 |
| Aug 6, 2025 | 36.82 | 37.80 | 36.25 | 37.43 | 37.43 | 2.16% | 302,416 |
| Aug 5, 2025 | 37.49 | 37.97 | 36.47 | 36.64 | 36.64 | -1.11% | 294,531 |
| Aug 4, 2025 | 36.49 | 38.20 | 36.07 | 37.05 | 37.05 | 3.00% | 343,724 |
| Aug 1, 2025 | 36.19 | 36.41 | 35.68 | 35.97 | 35.97 | -2.47% | 375,445 |
| Jul 31, 2025 | 36.71 | 37.25 | 36.55 | 36.88 | 36.88 | -0.24% | 313,896 |
| Jul 30, 2025 | 37.66 | 37.98 | 36.75 | 36.97 | 36.97 | -1.58% | 359,157 |
| Jul 29, 2025 | 38.70 | 38.92 | 37.41 | 37.57 | 37.57 | -2.02% | 224,251 |
| Jul 28, 2025 | 38.70 | 39.42 | 38.00 | 38.34 | 38.34 | -0.69% | 184,092 |
| Jul 25, 2025 | 38.81 | 39.07 | 38.48 | 38.61 | 38.61 | -0.43% | 164,396 |
| Jul 24, 2025 | 39.66 | 39.78 | 38.69 | 38.77 | 38.77 | -2.66% | 166,489 |
| Jul 23, 2025 | 39.51 | 39.97 | 39.02 | 39.83 | 39.83 | 1.61% | 217,990 |
| Jul 22, 2025 | 38.73 | 39.39 | 38.73 | 39.20 | 39.20 | 1.24% | 156,013 |
| Jul 21, 2025 | 38.92 | 39.31 | 38.67 | 38.72 | 38.72 | - | 120,839 |
| Jul 18, 2025 | 39.47 | 39.50 | 37.57 | 38.72 | 38.72 | -0.90% | 332,584 |
| Jul 17, 2025 | 38.10 | 39.28 | 38.10 | 39.07 | 39.07 | 2.20% | 178,899 |