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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	34.93	33	33	35.24	32.27	794,446
May 05, 2025	35.09	35.5	35.5	36.32	34.83	206,166
May 02, 2025	34.94	35.65	35.65	35.95	34.58	228,316
May 01, 2025	34.32	34.42	34.42	35.2	34	168,314
April 30, 2025	34.45	34.4	34.4	34.93	33.9	198,242
April 29, 2025	34.46	35.15	35.15	35.15	34.34	244,300
April 28, 2025	34.36	34.55	34.55	34.84	34.1	211,800
April 25, 2025	34.47	34.38	34.38	34.65	34.06	272,076
April 24, 2025	32.98	34.81	34.81	34.97	32.82	364,901
April 23, 2025	32.76	33.01	33.01	34.36	32.55	326,300
April 22, 2025	31.12	31.86	31.86	31.96	30.32	287,500
April 21, 2025	30.05	30.52	30.52	30.7	29.69	312,907
April 17, 2025	29.48	30.41	30.41	30.63	29.38	291,327
April 16, 2025	29.65	29.51	29.51	30.04	28.93	260,321
April 15, 2025	29.59	29.92	29.92	30.77	29.59	204,110
April 14, 2025	29.88	29.62	29.62	30.99	28.68	313,600
April 11, 2025	29.25	29.32	29.32	29.62	28.46	332,818
April 10, 2025	30.79	29.42	29.42	31.07	28.14	457,800
April 09, 2025	26.63	31.68	31.68	32.27	26.45	547,100
April 08, 2025	30.89	27.13	27.13	31.45	26.94	648,300
April 07, 2025	30.74	29.65	29.65	32.8	29.43	519,616
April 04, 2025	32.17	31.32	31.32	32.28	29.87	483,711
April 03, 2025	33.88	33.54	33.54	34.32	33.12	318,437
April 02, 2025	34.8	35.59	35.59	35.93	34.59	224,821
April 01, 2025	34.25	35.16	35.16	35.68	34.24	224,900
March 31, 2025	33.72	34.28	34.28	34.81	33.55	230,400
March 28, 2025	35.59	34.26	34.26	35.67	34.23	175,543
March 27, 2025	34.69	35.75	35.75	35.92	34.58	211,239
March 26, 2025	35.79	34.64	34.64	36.02	34.57	154,100
March 25, 2025	35.83	35.72	35.72	36.55	35.72	332,000
March 24, 2025	35.23	36.33	36.33	36.68	35.23	245,416
March 21, 2025	34.18	34.79	34.79	35.52	33.95	476,808
March 20, 2025	33.46	34.51	34.51	34.94	33.46	202,400
March 19, 2025	33.95	33.9	33.9	34.43	33.32	157,638
March 18, 2025	33.41	33.9	33.9	34.2	33.4	184,115
March 17, 2025	34.1	33.83	33.83	34.6	33.44	256,701
March 14, 2025	32.21	34.27	34.27	34.36	32.21	330,775
March 13, 2025	32.67	32.02	32.02	33.18	31.54	259,671
March 12, 2025	33.74	32.68	32.68	33.74	31.62	420,211
March 11, 2025	33.94	33.55	33.55	34.23	33.18	419,000
March 10, 2025	35.24	33.97	33.97	35.24	33.49	649,100
March 07, 2025	36.29	35.74	35.74	36.64	35.61	388,606
March 06, 2025	36.37	35.84	35.84	36.78	34.54	524,218

Encore Capital Group, Inc. (ECPG) NASDAQ