Encore Capital Group, Inc. - ECPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	44.19	44.21	44.21	44.6	43.88	272,302
September 11, 2025	43.22	44.3	44.26	44.36	43.22	267,452
September 10, 2025	43.68	43.15	43.15	43.86	43.02	395,848
September 09, 2025	45.01	43.82	43.82	45.18	43.51	277,715
September 08, 2025	44.53	44.84	44.84	44.99	43.39	344,660
September 05, 2025	42.29	44.45	44.45	44.6	42.16	640,147
September 04, 2025	41.8	41.9	41.9	42.24	41.24	559,543
September 03, 2025	41.59	41.61	41.61	42.17	41.37	311,334
September 02, 2025	41.28	41.76	41.76	41.9	40.96	305,072
August 29, 2025	41.63	41.84	41.84	42.2	41.18	283,600
August 28, 2025	41.96	41.42	41.42	41.96	41.17	194,300
August 27, 2025	41.16	41.75	41.75	42.01	41.06	259,646
August 26, 2025	42.11	41.32	41.32	42.25	41.31	254,300
August 25, 2025	42.24	42.18	42.18	42.91	41.96	284,528
August 22, 2025	41.01	42.25	42.25	42.73	40.58	357,300
August 21, 2025	40.92	40.56	40.56	41.24	40.37	224,100
August 20, 2025	41.57	41.37	41.37	41.82	41.17	215,244
August 19, 2025	41.38	41.58	41.58	42.11	41.29	179,412
August 18, 2025	40.64	41.14	41.14	41.63	40.47	181,200
August 15, 2025	41.71	40.57	40.57	41.84	40.53	198,925
August 14, 2025	41.13	41.5	41.5	41.58	40.93	244,300
August 13, 2025	41.3	41.7	41.7	42.07	41	352,800
August 12, 2025	40.05	41.15	41.15	42.22	39.9	650,806
August 11, 2025	39.17	39.66	39.66	40.03	38.96	317,747
August 08, 2025	39.44	39.2	39.2	39.76	38.68	400,100
August 07, 2025	42	39.44	39.44	42	37.74	605,771
August 06, 2025	36.82	37.43	37.43	37.8	36.24	302,416
August 05, 2025	37.49	36.64	36.64	37.97	36.47	294,531
August 04, 2025	36.49	37.05	37.05	38.2	36.07	343,724
August 01, 2025	36.19	35.97	35.97	36.41	35.67	375,445
July 31, 2025	36.71	36.88	36.88	37.25	36.55	313,900
July 30, 2025	37.66	36.97	36.98	37.98	36.75	320,394
July 29, 2025	38.7	37.57	37.57	38.92	37.41	224,300
July 28, 2025	38.7	38.34	38.34	39.42	37.99	184,100
July 25, 2025	38.81	38.6	38.6	39.07	38.48	164,400
July 24, 2025	39.66	38.77	38.77	39.78	38.69	166,500
July 23, 2025	39.51	39.83	39.83	39.97	39.02	218,000
July 22, 2025	38.73	39.2	39.2	39.39	38.73	156,013
July 21, 2025	38.92	38.72	38.72	39.31	38.67	120,839
July 18, 2025	39.47	38.72	38.72	39.5	37.57	332,600
July 17, 2025	38.1	39.07	39.07	39.28	38.1	178,900
July 16, 2025	37.99	38.23	38.23	38.53	37.52	279,613
July 15, 2025	38.58	37.74	37.74	38.65	37.65	299,900
July 14, 2025	38.86	38.45	38.45	39.02	38.09	302,711
July 11, 2025	40.78	39.04	39.04	40.8	38.73	356,900
July 10, 2025	40.89	41.13	41.13	41.56	40.89	181,938
July 09, 2025	40.77	41	41	41.09	40.29	147,100
July 08, 2025	40.49	40.58	40.58	41.26	40.45	272,214
July 07, 2025	40.7	40.17	40.17	41.36	39.99	211,500
July 03, 2025	41.18	41.17	41.17	41.35	40.89	82,642
July 02, 2025	40.07	40.88	40.88	41.12	39.88	257,612
July 01, 2025	38.59	39.96	39.96	40.65	38.37	237,411
June 30, 2025	39.52	38.71	38.71	39.62	38.57	379,551
June 27, 2025	39.36	39.43	39.43	39.86	38.7	700,900
June 26, 2025	39.33	39.23	39.23	39.46	38.69	286,415
June 25, 2025	39.6	38.99	38.99	39.6	38.85	174,441
June 24, 2025	39.53	39.53	39.53	39.93	39.16	242,236
June 23, 2025	38.31	38.95	38.95	38.99	37.77	161,073
June 20, 2025	38.6	38.6	38.6	38.82	38.25	296,532
June 18, 2025	38.05	38.22	38.22	38.89	37.91	189,439

Encore Capital Group, Inc. (ECPG) NASDAQ