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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	38.41	38.16	38.16	39	38.08	240,043
June 16, 2025	38.72	39	39	39.22	38.16	266,400
June 13, 2025	38.2	38.12	38.12	39	37.79	287,800
June 12, 2025	40.02	38.85	38.85	40.16	38.34	308,310
June 11, 2025	39.39	39.85	39.85	40.04	38.6	423,600
June 10, 2025	38.51	38.96	38.96	39.31	38.08	141,000
June 09, 2025	38.74	38.35	38.35	38.8	38.11	205,835
June 06, 2025	37.97	38.41	38.41	38.42	37.69	160,300
June 05, 2025	38.18	37.25	37.25	38.31	37.17	197,714
June 04, 2025	38.29	38.29	38.29	38.98	38.02	186,500
June 03, 2025	37.76	38.37	38.37	38.43	37.57	181,200
June 02, 2025	37.73	37.56	37.56	38.05	37.18	247,837
May 30, 2025	37.96	37.9	37.9	38.13	37.57	268,331
May 29, 2025	38.37	38.33	38.33	38.49	37.73	285,256
May 28, 2025	39.01	38.05	38.05	39.01	37.94	162,601
May 27, 2025	39	39.04	39.04	39.16	38.54	230,000
May 23, 2025	37.62	38.17	38.17	38.52	37.16	181,500
May 22, 2025	38.29	38.81	38.81	39.16	38.29	217,700
May 21, 2025	39.25	38.36	38.36	39.45	38.26	228,132
May 20, 2025	39.88	39.77	39.77	39.95	39.15	193,603
May 19, 2025	39.8	39.95	39.95	40.27	39.75	176,600
May 16, 2025	40.9	40.52	40.52	41.15	40.35	163,098
May 15, 2025	40.77	40.87	40.87	41.14	40.13	180,900
May 14, 2025	40.34	40.91	40.91	41.29	40.16	297,200
May 13, 2025	40.97	40.32	40.32	41.69	40.02	305,526
May 12, 2025	42.54	40.5	40.5	42.91	40.45	306,500
May 09, 2025	41.34	40.51	40.51	41.34	40.05	398,822
May 08, 2025	38.95	40.77	40.77	41.02	38.01	1.54M
May 07, 2025	33.53	32.92	32.92	34.23	32.66	336,016

Encore Capital Group, Inc. (ECPG) NASDAQ