Encore Capital Group, Inc. (ECPG) NASDAQ

68.05

-1.095(-1.58%)

Updated at March 20 12:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	68.06	69.14	69.14	70.29	67.07	227,866
March 18, 2026	67.54	68.44	68.44	69.4	67.54	237,593
March 17, 2026	66.88	67.89	67.89	68.83	66.66	222,193
March 16, 2026	67.44	66.46	66.46	68.27	66.4	347,533
March 13, 2026	67.06	66.71	66.71	68.55	66.43	277,835
March 12, 2026	65.92	66.95	66.95	68.07	65.01	230,434
March 11, 2026	67.45	67.22	67.22	68.42	66.24	204,625
March 10, 2026	67.74	67.82	67.82	68.49	66.09	390,564
March 09, 2026	70.27	68.19	68.19	70.27	67.68	480,204
March 06, 2026	71.46	70.68	70.68	71.46	69.16	323,702
March 05, 2026	72.6	72.68	72.68	73.04	71.03	316,615
March 04, 2026	72	73.75	73.75	74.58	70.04	391,529
March 03, 2026	68.62	71.86	71.86	72.62	68.37	360,524
March 02, 2026	66.73	70.92	70.92	72.3	66.03	535,231
February 27, 2026	64.08	68.29	68.29	68.75	64	737,182
February 26, 2026	60.8	63.94	63.94	65.5	60.01	752,900
February 25, 2026	58.3	59.17	59.17	59.68	58	295,300
February 24, 2026	56.52	58.02	58.02	59.2	56.46	131,300
February 23, 2026	58.48	56.58	56.58	58.95	56.14	149,348
February 20, 2026	58.04	58.41	0	58.64	57.57	93,315
February 19, 2026	57.85	58.08	0	58.6	57.57	87,600
February 18, 2026	57.35	58.13	0	59.59	57.35	148,400
February 17, 2026	57.29	57.29	0	58.01	56.96	119,000
February 13, 2026	57.16	57.47	0	57.85	56.47	192,030
February 12, 2026	57.64	57.16	0	58.4	55.9	153,641
February 11, 2026	58.39	57.4	0	58.55	57.07	113,900
February 10, 2026	58.3	57.98	0	59.2	57.86	188,100
February 09, 2026	57.75	58.3	0	58.67	57.29	182,200
February 06, 2026	57.06	57.75	0	57.84	57.01	193,600
February 05, 2026	55.98	56.54	0	56.75	54.99	116,914
February 04, 2026	55.3	56.13	0	56.96	55.18	199,900
February 03, 2026	55.82	55.26	0	56.25	54.27	188,029
February 02, 2026	55.24	55.86	0	56.66	54.82	209,400
January 30, 2026	55.09	55.2	0	55.63	54.26	300,800
January 29, 2026	54.21	55.56	0	55.68	53.97	162,942
January 28, 2026	55.51	53.91	0	55.51	53.44	228,100
January 27, 2026	55.14	55.33	0	55.38	54.52	77,029
January 26, 2026	54.86	55.31	0	55.6	54.86	58,906
January 23, 2026	55.99	54.98	0	56.51	54.9	155,031
January 22, 2026	55.99	56.22	0	57.79	55.99	208,340
January 21, 2026	55.17	56.09	0	56.16	55.17	99,309
January 20, 2026	55.95	55.15	0	56.29	54.31	144,600
January 16, 2026	56.32	56.22	0	56.69	55.98	113,000
January 15, 2026	55.44	56.1	0	56.29	55.27	175,000
January 14, 2026	55.91	55.13	0	55.94	54.86	180,903
January 13, 2026	55.4	56.04	0	56.39	54.83	138,323
January 12, 2026	55.57	55.4	0	55.6	54.71	133,326
January 09, 2026	56.4	55.97	0	56.7	55.28	97,700
January 08, 2026	56.19	56.32	0	57.07	56.02	114,833
January 07, 2026	56.13	56.67	0	56.72	55.18	195,800
January 06, 2026	56.41	56.05	0	56.49	55.5	178,617
January 05, 2026	55.89	56.7	0	57.81	55.64	311,543
January 02, 2026	54.47	55.91	0	55.92	54	296,300
December 31, 2025	55.19	54.35	0	55.28	53.69	104,502
December 30, 2025	55.4	55.19	0	56	54.8	147,000
December 29, 2025	55.48	55.31	0	55.48	54.66	136,500
December 26, 2025	54.99	55.52	0	55.72	54.55	88,100
December 24, 2025	54.29	54.98	0	55.5	53.95	60,104
December 23, 2025	54.94	54.5	0	55.57	54.45	120,630
December 22, 2025	54.61	55.24	0	55.24	54.18	202,547