Encore Capital Group Inc. (ECPG)
NASDAQ: ECPG
· Real-Time Price · USD
41.31
-0.03 (-0.07%)
At close: Oct 03, 2025, 3:59 PM
41.31
0.00%
After-hours: Oct 03, 2025, 04:13 PM EDT
ECPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.48 | 42.20 | 40.58 | 41.31 | 41.31 | -0.07% | 485,802 |
| Oct 2, 2025 | 40.90 | 41.60 | 40.28 | 41.34 | 41.34 | 1.82% | 362,400 |
| Oct 1, 2025 | 41.44 | 41.75 | 40.55 | 40.60 | 40.60 | -2.73% | 265,738 |
| Sep 30, 2025 | 43.32 | 43.52 | 40.80 | 41.74 | 41.74 | -4.29% | 363,000 |
| Sep 29, 2025 | 43.91 | 44.09 | 43.20 | 43.61 | 43.61 | -0.25% | 289,000 |
| Sep 26, 2025 | 43.69 | 44.40 | 43.52 | 43.72 | 43.72 | 0.39% | 295,013 |
| Sep 25, 2025 | 42.97 | 43.67 | 42.87 | 43.55 | 43.55 | 0.83% | 332,821 |
| Sep 24, 2025 | 45.07 | 45.58 | 43.01 | 43.19 | 43.19 | -4.68% | 277,600 |
| Sep 23, 2025 | 45.67 | 46.67 | 45.14 | 45.31 | 45.31 | -0.33% | 312,400 |
| Sep 22, 2025 | 44.99 | 45.84 | 44.93 | 45.46 | 45.46 | 0.69% | 326,500 |
| Sep 19, 2025 | 46.21 | 46.25 | 45.05 | 45.15 | 45.15 | -2.04% | 536,400 |
| Sep 18, 2025 | 44.96 | 46.50 | 44.96 | 46.09 | 46.09 | 3.23% | 279,502 |
| Sep 17, 2025 | 44.49 | 46.27 | 44.47 | 44.65 | 44.65 | 0.20% | 268,123 |
| Sep 16, 2025 | 44.73 | 45.17 | 44.42 | 44.56 | 44.56 | -0.40% | 386,235 |
| Sep 15, 2025 | 44.40 | 45.29 | 44.01 | 44.74 | 44.74 | 1.20% | 265,308 |
| Sep 12, 2025 | 44.19 | 44.60 | 43.88 | 44.21 | 44.21 | -0.20% | 272,302 |
| Sep 11, 2025 | 43.22 | 44.36 | 43.22 | 44.30 | 44.30 | 2.67% | 267,500 |
| Sep 10, 2025 | 43.68 | 43.86 | 43.02 | 43.15 | 43.15 | -1.53% | 395,848 |
| Sep 9, 2025 | 45.01 | 45.18 | 43.51 | 43.82 | 43.82 | -2.27% | 277,715 |
| Sep 8, 2025 | 44.53 | 44.99 | 43.39 | 44.84 | 44.84 | 0.88% | 344,660 |
Page 1 of 136