Encore Capital Group, Inc. (ECPG)

NASDAQ: ECPG · Real-Time Price · USD

84.03

-0.27 (-0.32%)

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

84.07

+0.04 (0.05%)

After-hours: Apr 28, 2026, 4:11 PM EDT

Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.70	85.24	83.66	84.07	84.07	-0.27%	138,892
Apr 27, 2026	83.93	85.09	82.43	84.30	84.30	0.68%	198,505
Apr 24, 2026	83.78	84.33	82.02	83.73	83.73	-0.44%	291,109
Apr 23, 2026	83.60	85.42	83.22	84.10	84.10	0.83%	382,781
Apr 22, 2026	82.45	83.60	81.75	83.41	83.41	2.03%	273,212
Apr 21, 2026	83.02	83.72	81.45	81.75	81.75	-0.55%	350,586
Apr 20, 2026	80.74	82.66	80.74	82.20	82.20	1.80%	237,549
Apr 17, 2026	79.55	81.77	79.11	80.75	80.75	2.60%	349,310
Apr 16, 2026	78.50	79.92	77.62	78.70	78.70	0.01%	548,332
Apr 15, 2026	79.39	80.16	77.70	78.69	78.69	-1.28%	923,557
Apr 14, 2026	77.99	80.12	77.71	79.71	79.71	1.83%	337,532
Apr 13, 2026	75.22	78.42	75.17	78.28	78.28	3.78%	317,275
Apr 10, 2026	76.36	76.37	74.55	75.43	75.43	-1.22%	210,903
Apr 9, 2026	73.88	76.74	73.46	76.36	76.36	2.11%	371,853
Apr 8, 2026	75.00	79.52	73.52	74.78	74.78	1.38%	813,250
Apr 7, 2026	72.31	74.08	72.31	73.76	73.76	1.70%	360,905
Apr 6, 2026	71.08	72.86	70.84	72.53	72.53	1.95%	329,695
Apr 2, 2026	70.12	72.10	69.10	71.14	71.14	0.38%	195,342
Apr 1, 2026	70.66	71.77	69.88	70.87	70.87	1.07%	182,847
Mar 31, 2026	69.45	70.12	68.39	70.12	70.12	2.16%	241,172
Mar 30, 2026	69.12	69.93	67.96	68.64	68.64	-0.33%	197,813
Mar 27, 2026	70.30	70.53	67.97	68.87	68.87	-2.59%	210,784
Mar 26, 2026	70.58	71.52	70.32	70.70	70.70	-0.21%	228,964
Mar 25, 2026	71.41	72.07	70.23	70.85	70.85	-0.18%	184,741
Mar 24, 2026	69.55	71.13	69.49	70.98	70.98	1.17%	295,291
Mar 23, 2026	68.87	71.81	68.87	70.16	70.16	3.15%	246,377
Mar 20, 2026	69.14	69.14	67.34	68.02	68.02	-1.62%	643,250
Mar 19, 2026	68.06	70.29	67.07	69.14	69.14	1.02%	229,855
Mar 18, 2026	67.54	69.40	67.54	68.44	68.44	0.81%	237,948
Mar 17, 2026	66.88	68.83	66.66	67.89	67.89	2.15%	222,290
Mar 16, 2026	67.44	68.27	66.40	66.46	66.46	-0.37%	347,537
Mar 13, 2026	67.06	68.55	66.43	66.71	66.71	-0.36%	277,835
Mar 12, 2026	65.92	68.07	65.01	66.95	66.95	-0.40%	288,955
Mar 11, 2026	67.45	68.42	66.24	67.22	67.22	-0.88%	219,401
Mar 10, 2026	67.74	68.49	66.09	67.82	67.82	-0.54%	390,584
Mar 9, 2026	70.27	70.27	67.68	68.19	68.19	-3.52%	480,871
Mar 6, 2026	71.46	71.46	69.16	70.68	70.68	-2.75%	323,702
Mar 5, 2026	72.60	73.04	71.03	72.68	72.68	-1.45%	316,615
Mar 4, 2026	72.00	74.58	70.04	73.75	73.75	2.63%	405,125
Mar 3, 2026	68.62	72.62	68.37	71.86	71.86	1.33%	397,597
Mar 2, 2026	66.73	72.30	66.03	70.92	70.92	3.85%	535,231
Feb 27, 2026	64.08	68.75	64.00	68.29	68.29	6.80%	737,182
Feb 26, 2026	60.80	65.50	60.01	63.94	63.94	8.06%	752,858
Feb 25, 2026	58.30	59.68	58.00	59.17	59.17	1.98%	295,265
Feb 24, 2026	56.52	59.20	56.46	58.02	58.02	2.55%	131,266
Feb 23, 2026	58.48	58.95	56.14	56.58	56.58	-3.13%	149,348
Feb 20, 2026	58.04	58.64	57.57	58.41	58.41	0.57%	93,315
Feb 19, 2026	57.85	58.60	57.57	58.08	58.08	-0.09%	87,600
Feb 18, 2026	57.35	59.59	57.35	58.13	58.13	1.47%	148,397
Feb 17, 2026	57.29	58.01	56.96	57.29	57.29	-0.31%	118,951
Feb 13, 2026	57.16	57.85	56.47	57.47	57.47	0.54%	192,030
Feb 12, 2026	57.64	58.40	55.90	57.16	57.16	-0.42%	153,641
Feb 11, 2026	58.39	58.55	57.07	57.40	57.40	-1.00%	113,878
Feb 10, 2026	58.30	59.20	57.86	57.98	57.98	-0.55%	188,076
Feb 9, 2026	57.75	58.67	57.29	58.30	58.30	0.95%	182,173
Feb 6, 2026	57.06	57.84	57.01	57.75	57.75	2.14%	193,588
Feb 5, 2026	55.98	56.75	54.99	56.54	56.54	0.73%	116,914
Feb 4, 2026	55.30	56.96	55.18	56.13	56.13	1.57%	199,869
Feb 3, 2026	55.82	56.25	54.27	55.26	55.26	-1.07%	188,029
Feb 2, 2026	55.24	56.66	54.82	55.86	55.86	1.20%	209,352
Jan 30, 2026	55.09	55.63	54.26	55.20	55.20	-0.65%	300,798
Jan 29, 2026	54.21	55.68	53.97	55.56	55.56	3.06%	162,942
Jan 28, 2026	55.51	55.51	53.44	53.91	53.91	-2.57%	228,079
Jan 27, 2026	55.14	55.38	54.52	55.33	55.33	0.04%	77,029
Jan 26, 2026	54.86	55.60	54.86	55.31	55.31	0.60%	58,906
Jan 23, 2026	55.99	56.51	54.90	54.98	54.98	-2.21%	155,031
Jan 22, 2026	55.99	57.79	55.99	56.22	56.22	0.23%	208,340
Jan 21, 2026	55.17	56.16	55.17	56.09	56.09	1.70%	99,309
Jan 20, 2026	55.95	56.29	54.31	55.15	55.15	-1.90%	144,566
Jan 16, 2026	56.32	56.69	55.98	56.22	56.22	0.21%	112,953
Jan 15, 2026	55.44	56.29	55.27	56.10	56.10	1.76%	174,988
Jan 14, 2026	55.91	55.94	54.86	55.13	55.13	-1.62%	180,903
Jan 13, 2026	55.40	56.39	54.83	56.04	56.04	1.16%	138,323
Jan 12, 2026	55.57	55.60	54.71	55.40	55.40	-1.02%	133,326
Jan 9, 2026	56.40	56.70	55.28	55.97	55.97	-0.62%	97,698
Jan 8, 2026	56.19	57.07	56.02	56.32	56.32	-0.62%	114,833
Jan 7, 2026	56.13	56.72	55.18	56.67	56.67	1.11%	195,774
Jan 6, 2026	56.41	56.49	55.50	56.05	56.05	-1.15%	178,617
Jan 5, 2026	55.89	57.81	55.64	56.70	56.70	1.41%	311,543
Jan 2, 2026	54.47	55.92	54.00	55.91	55.91	2.87%	296,282
Dec 31, 2025	55.19	55.28	53.69	54.35	54.35	-1.52%	104,502
Dec 30, 2025	55.40	56.00	54.80	55.19	55.19	-0.22%	146,972
Dec 29, 2025	55.48	55.48	54.66	55.31	55.31	-0.38%	136,472
Dec 26, 2025	54.99	55.72	54.55	55.52	55.52	0.98%	88,051
Dec 24, 2025	54.29	55.50	53.95	54.98	54.98	0.88%	60,104
Dec 23, 2025	54.94	55.57	54.45	54.50	54.50	-1.34%	120,630
Dec 22, 2025	54.61	55.24	54.18	55.24	55.24	1.32%	202,547
Dec 19, 2025	54.32	54.76	53.86	54.52	54.52	-0.02%	524,316
Dec 18, 2025	54.74	54.96	53.97	54.53	54.53	0.41%	270,996
Dec 17, 2025	54.63	54.81	54.07	54.31	54.31	-0.07%	236,612
Dec 16, 2025	53.75	54.92	53.75	54.35	54.35	1.19%	266,456
Dec 15, 2025	54.22	54.49	53.02	53.71	53.71	-	197,741
Dec 12, 2025	56.18	56.49	53.37	53.71	53.71	-3.88%	161,804
Dec 11, 2025	55.34	56.67	54.51	55.88	55.88	0.99%	420,400
Dec 10, 2025	53.94	56.49	53.69	55.33	55.33	2.58%	382,271
Dec 9, 2025	53.51	54.47	52.77	53.94	53.94	0.28%	304,255
Dec 8, 2025	53.21	54.17	52.51	53.79	53.79	1.72%	221,413
Dec 5, 2025	52.90	53.88	52.67	52.88	52.88	-0.34%	241,604
Dec 4, 2025	51.87	53.78	51.75	53.06	53.06	1.53%	329,344
Dec 3, 2025	52.79	53.08	51.90	52.26	52.26	-1.10%	188,979