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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	55.44	56.1	56.1	56.29	55.27	175,000
January 14, 2026	55.91	55.13	55.13	55.94	54.86	180,903
January 13, 2026	55.4	56.04	56.04	56.39	54.83	138,323
January 12, 2026	55.57	55.4	55.4	55.6	54.71	133,326
January 09, 2026	56.4	55.97	55.97	56.7	55.28	97,700
January 08, 2026	56.19	56.32	56.32	57.07	56.02	114,833
January 07, 2026	56.13	56.67	56.67	56.72	55.18	195,800
January 06, 2026	56.41	56.05	56.05	56.49	55.5	178,617
January 05, 2026	55.89	56.7	56.7	57.81	55.64	311,543
January 02, 2026	54.47	55.91	55.91	55.92	54	296,300
December 31, 2025	55.19	54.35	54.35	55.28	53.69	104,502
December 30, 2025	55.4	55.19	55.19	56	54.8	147,000
December 29, 2025	55.48	55.31	55.31	55.48	54.66	136,500
December 26, 2025	54.99	55.52	55.52	55.72	54.55	88,100
December 24, 2025	54.29	54.98	54.98	55.5	53.95	60,104
December 23, 2025	54.94	54.5	54.5	55.57	54.45	120,630
December 22, 2025	54.61	55.24	55.24	55.24	54.18	202,547
December 19, 2025	54.32	54.52	54.52	54.76	53.86	524,316
December 18, 2025	54.75	54.53	54.53	54.96	54.16	252,412
December 17, 2025	54.63	54.31	54.31	54.81	54.07	236,612
December 16, 2025	53.75	54.35	54.35	54.92	53.75	266,500
December 15, 2025	54.22	53.71	53.71	54.49	53.02	197,741
December 12, 2025	56.18	53.71	53.71	56.49	53.37	161,804
December 11, 2025	55.34	55.88	55.88	56.67	54.51	420,400
December 10, 2025	53.94	55.33	55.33	56.49	53.69	382,271
December 09, 2025	53.51	53.94	53.94	54.47	52.77	304,300
December 08, 2025	53.21	53.79	53.79	54.17	52.51	221,413
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

Encore Capital Group, Inc. (ECPG) NASDAQ