Skip to main content
Encore Capital Group, Inc. (ECPG)
NASDAQ: ECPG · Real-Time Price · USD
90.62
+3.24 (3.71%)
At close: Jun 26, 2026, 4:00 PM EDT
90.62
0.00 (0.00%)
After-hours: Jun 26, 2026, 5:45 PM EDT

Encore Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202687.4290.7487.0190.6290.623.71%665,815
Jun 25, 202686.3087.4085.4287.3887.380.36%216,630
Jun 24, 202686.4589.5385.9887.0787.071.36%464,579
Jun 23, 202683.0886.4783.0685.9085.902.32%302,143
Jun 22, 202683.8384.4982.8883.9583.951.08%174,743
Jun 18, 202683.3683.7182.3383.0583.050.50%440,821
Jun 17, 202683.4584.5681.8182.6482.64-0.41%275,074
Jun 16, 202683.3585.3582.9182.9882.980.40%292,972
Jun 15, 202681.5884.1981.3482.6582.651.61%386,088
Jun 12, 202680.7081.9479.1381.3481.341.12%162,602
Jun 11, 202680.5180.6977.7180.4480.440.30%336,669
Jun 10, 202682.0882.4379.2080.2080.20-2.87%713,523
Jun 9, 202681.4483.0080.6582.5782.572.83%248,385
Jun 8, 202682.3282.9779.5480.3080.30-1.42%322,714
Jun 5, 202680.2381.5379.7381.4681.461.07%204,248
Jun 4, 202678.0880.6877.8080.6080.603.32%220,276
Jun 3, 202678.4680.7777.8578.0178.01-0.10%236,417
Jun 2, 202678.4379.3277.0278.0978.09-0.60%225,821
Jun 1, 202679.9680.6778.2278.5678.56-1.71%217,488
May 29, 202680.3080.9979.4379.9379.93-0.45%285,235
May 28, 202681.6681.6679.9480.3080.30-1.90%203,586
May 27, 202681.7082.4481.0581.8581.850.37%186,700
May 26, 202680.5681.7680.3181.5581.551.68%173,222
May 22, 202681.8281.9979.7980.2080.20-1.68%191,525
May 21, 202680.2181.9378.9181.5781.571.15%220,515
May 20, 202680.9682.2079.4080.6480.640.16%314,792
May 19, 202680.7481.8679.4580.5280.52-0.28%419,160
May 18, 202681.6282.8279.7580.7480.74-1.08%481,392
May 15, 202681.2582.6878.3381.6281.62-0.13%408,767
May 14, 202679.9982.3979.3681.7381.733.43%465,471
May 13, 202681.3181.8878.7479.0279.02-3.17%344,331
May 12, 202682.3683.3781.2381.6181.61-0.87%381,646
May 11, 202683.5086.1481.9182.3382.33-1.85%541,745
May 8, 202682.8184.2179.0083.8883.882.02%455,223
May 7, 202690.5992.6479.9082.2282.22-2.40%1,008,825
May 6, 202685.1385.7483.9184.2484.24-0.20%255,102
May 5, 202683.6385.5783.6384.4184.411.47%243,301
May 4, 202682.7184.1482.3283.1983.19-0.13%212,179
May 1, 202683.0083.6982.7183.3083.300.64%147,146
Apr 30, 202681.6983.3780.3382.7782.771.03%343,623
Apr 29, 202683.6884.2081.2181.9381.93-2.55%307,921
Apr 28, 202684.7085.2483.6684.0784.07-0.27%138,892
Apr 27, 202683.9385.0982.4384.3084.300.68%198,505
Apr 24, 202683.7884.3382.0283.7383.73-0.44%291,109
Apr 23, 202683.6085.4283.2284.1084.100.83%382,781
Apr 22, 202682.4583.6081.7583.4183.412.03%273,212
Apr 21, 202683.0283.7281.4581.7581.75-0.55%350,586
Apr 20, 202680.7482.6680.7482.2082.201.80%237,549
Apr 17, 202679.5581.7779.1180.7580.752.60%349,310
Apr 16, 202678.5079.9277.6278.7078.700.01%548,332
Apr 15, 202679.3980.1677.7078.6978.69-1.28%923,557
Apr 14, 202677.9980.1277.7179.7179.711.83%337,532
Apr 13, 202675.2278.4275.1778.2878.283.78%317,275
Apr 10, 202676.3676.3774.5575.4375.43-1.22%210,903
Apr 9, 202673.8876.7473.4676.3676.362.11%371,853
Apr 8, 202675.0079.5273.5274.7874.781.38%813,250
Apr 7, 202672.3174.0872.3173.7673.761.70%360,905
Apr 6, 202671.0872.8670.8472.5372.531.95%329,695
Apr 2, 202670.1272.1069.1071.1471.140.38%195,342
Apr 1, 202670.6671.7769.8870.8770.871.07%182,847
Mar 31, 202669.4570.1268.3970.1270.122.16%241,172
Mar 30, 202669.1269.9367.9668.6468.64-0.33%197,813
Mar 27, 202670.3070.5367.9768.8768.87-2.59%210,784
Mar 26, 202670.5871.5270.3270.7070.70-0.21%228,964
Mar 25, 202671.4172.0770.2370.8570.85-0.18%184,741
Mar 24, 202669.5571.1369.4970.9870.981.17%295,291
Mar 23, 202668.8771.8168.8770.1670.163.15%246,377
Mar 20, 202669.1469.1467.3468.0268.02-1.62%643,250
Mar 19, 202668.0670.2967.0769.1469.141.02%229,855
Mar 18, 202667.5469.4067.5468.4468.440.81%237,948
Mar 17, 202666.8868.8366.6667.8967.892.15%222,290
Mar 16, 202667.4468.2766.4066.4666.46-0.37%347,537
Mar 13, 202667.0668.5566.4366.7166.71-0.36%277,835
Mar 12, 202665.9268.0765.0166.9566.95-0.40%288,955
Mar 11, 202667.4568.4266.2467.2267.22-0.88%219,401
Mar 10, 202667.7468.4966.0967.8267.82-0.54%390,584
Mar 9, 202670.2770.2767.6868.1968.19-3.52%480,871
Mar 6, 202671.4671.4669.1670.6870.68-2.75%323,702
Mar 5, 202672.6073.0471.0372.6872.68-1.45%316,615
Mar 4, 202672.0074.5870.0473.7573.752.63%405,125
Mar 3, 202668.6272.6268.3771.8671.861.33%397,597
Mar 2, 202666.7372.3066.0370.9270.923.85%535,231
Feb 27, 202664.0868.7564.0068.2968.296.80%737,182
Feb 26, 202660.8065.5060.0163.9463.948.06%752,858
Feb 25, 202658.3059.6858.0059.1759.171.98%295,265
Feb 24, 202656.5259.2056.4658.0258.022.55%131,266
Feb 23, 202658.4858.9556.1456.5856.58-3.13%149,348
Feb 20, 202658.0458.6457.5758.4158.410.57%93,315
Feb 19, 202657.8558.6057.5758.0858.08-0.09%87,600
Feb 18, 202657.3559.5957.3558.1358.131.47%148,397
Feb 17, 202657.2958.0156.9657.2957.29-0.31%118,951
Feb 13, 202657.1657.8556.4757.4757.470.54%192,030
Feb 12, 202657.6458.4055.9057.1657.16-0.42%153,641
Feb 11, 202658.3958.5557.0757.4057.40-1.00%113,878
Feb 10, 202658.3059.2057.8657.9857.98-0.55%188,076
Feb 9, 202657.7558.6757.2958.3058.300.95%182,173
Feb 6, 202657.0657.8457.0157.7557.752.14%193,588
Feb 5, 202655.9856.7554.9956.5456.540.73%116,914
Feb 4, 202655.3056.9655.1856.1356.131.57%199,869
Feb 3, 202655.8256.2554.2755.2655.26-1.07%188,029