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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52.9	52.88	52.88	53.88	52.67	241,604
December 04, 2025	51.87	53.06	53.06	53.78	51.75	329,344
December 03, 2025	52.79	52.26	52.26	53.08	51.9	189,000
December 02, 2025	53.27	52.84	52.84	53.63	52.53	312,139
December 01, 2025	51.09	52.95	52.95	52.98	51	279,424
November 28, 2025	51.5	51.89	51.89	52.47	51.41	129,045
November 26, 2025	51.46	51.13	51.13	52	50.24	382,000
November 25, 2025	49.56	51.49	51.49	51.84	49.56	361,700
November 24, 2025	49.15	49.5	49.5	50.03	48.9	325,739
November 21, 2025	47.75	49.29	49.29	49.94	47.75	232,700
November 20, 2025	48.4	47.72	47.72	49.51	47.49	205,941
November 19, 2025	48.9	47.72	47.72	49.52	47.68	143,700
November 18, 2025	47.71	48.72	48.72	49.05	47.64	189,512
November 17, 2025	49.46	48.07	48.07	49.88	47.81	203,039
November 14, 2025	47.99	49.59	49.59	49.83	47.95	173,400
November 13, 2025	48.21	48.83	48.83	49.32	48.15	181,200
November 12, 2025	49.83	48.52	48.52	50.06	48.31	228,900
November 11, 2025	49.42	49.71	49.71	50.18	49.08	214,200
November 10, 2025	48.68	49.6	49.6	50.05	48.18	392,700
November 07, 2025	46.84	47.31	47.31	48.2	46.8	397,000
November 06, 2025	49.83	47.22	47.22	51.47	46.8	720,736
November 05, 2025	41.1	42.75	42.75	42.84	41.1	352,957
November 04, 2025	42.76	41.1	41.1	43	41.06	232,600
November 03, 2025	42.25	43.25	43.25	43.34	41.44	248,200
October 31, 2025	40.72	41.58	41.58	41.82	40.52	172,200
October 30, 2025	41.81	40.9	40.9	42.18	40.6	223,039
October 29, 2025	43.29	42.06	42.06	43.48	41.44	194,460
October 28, 2025	44.41	43.56	43.56	44.41	43.27	115,807
October 27, 2025	44.88	44.4	44.4	45.3	44.08	165,415
October 24, 2025	44.6	44.79	44.79	45.22	44.55	157,100
October 23, 2025	43.24	44.3	44.3	44.36	43.03	141,700
October 22, 2025	43.09	43.07	43.07	43.31	42.43	148,827
October 21, 2025	42.07	42.9	42.9	43.02	41.65	133,445
October 20, 2025	41.74	42.07	42.07	42.26	41.23	134,100
October 17, 2025	40.42	41.36	41.36	41.52	40.42	210,452
October 16, 2025	44.07	40.53	40.53	44.54	39.95	348,904
October 15, 2025	45.06	44.07	44.07	45.49	43.59	375,808
October 14, 2025	43.45	44.91	44.91	45.14	43.45	263,184
October 13, 2025	42.43	44.08	44.08	44.13	42.26	246,000
October 10, 2025	43.21	41.98	41.98	43.73	41.95	295,221
October 09, 2025	42.67	43.08	43.08	43.34	42.08	249,607
October 08, 2025	41.48	42.67	42.67	42.76	41.04	240,325
October 07, 2025	40.83	41.38	41.38	41.77	40.48	470,740
October 06, 2025	41.72	40.63	40.63	42.12	40.54	293,518
October 03, 2025	41.48	41.31	41.31	42.11	40.58	434,999
October 02, 2025	40.9	41.34	41.34	41.6	40.28	362,400
October 01, 2025	41.44	40.6	40.6	41.75	40.55	265,738
September 30, 2025	43.32	41.74	41.74	43.52	40.8	363,000
September 29, 2025	43.91	43.61	43.61	44.09	43.2	289,000
September 26, 2025	43.69	43.72	43.72	44.4	43.52	295,013
September 25, 2025	42.97	43.55	43.55	43.67	42.87	332,821
September 24, 2025	45.07	43.19	43.19	45.43	43	268,292
September 23, 2025	45.67	45.31	45.31	46.67	45.14	312,400
September 22, 2025	44.99	45.46	45.46	45.84	44.93	326,500
September 19, 2025	46.21	45.15	45.15	46.25	45.05	536,400
September 18, 2025	44.96	46.09	46.09	46.5	44.96	279,500
September 17, 2025	44.49	44.65	44.65	46.27	44.47	267,923
September 16, 2025	44.73	44.56	44.56	45.17	44.42	386,235
September 15, 2025	44.4	44.74	44.74	45.29	44.01	265,308
September 12, 2025	44.19	44.21	44.21	44.6	43.88	272,302

Encore Capital Group, Inc. (ECPG) NASDAQ