NASDAQ : ECPG
Encore Capital Group, Inc. — Price history
Financials · Credit Services · United States
Last price 102.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Encore Capital Group, Inc. (ECPG) closed at 99.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 101.88 | 101.95 | 98.54 | 99.98 | 246,243 | -2.33% |
| 2026-10-29 | 102.72 | 104.58 | 102 | 102.36 | 203,157 | +0.73% |
| 2026-10-28 | 99.81 | 102.125 | 99.81 | 101.62 | 227,844 | +2.17% |
| 2026-10-27 | 100.24 | 100.718 | 99.26 | 99.46 | 150,291 | -0.18% |
| 2026-10-26 | 98.51 | 100.99 | 98.09 | 99.64 | 200,366 | +1.95% |
| 2026-10-23 | 99.95 | 100.155 | 95.868 | 97.73 | 241,577 | -2.62% |
| 2026-10-22 | 102.59 | 104.57 | 100.01 | 100.36 | 242,306 | -3.65% |
| 2026-10-21 | 104.48 | 104.48 | 101.738 | 104.16 | 176,561 | +0.97% |
| 2026-10-20 | 101 | 103.43 | 101 | 103.16 | 203,230 | +2.52% |
| 2026-10-19 | 102.55 | 103.61 | 100.23 | 100.62 | 192,737 | -1.04% |
| 2026-10-16 | 102.89 | 105.24 | 100.91 | 101.68 | 153,828 | -0.90% |
| 2026-10-15 | 101.17 | 103.045 | 100.865 | 102.6 | 297,573 | +1.73% |
| 2026-10-14 | 105.61 | 105.98 | 100.37 | 100.86 | 268,537 | -4.49% |
| 2026-10-13 | 101.65 | 105.74 | 101.11 | 105.6 | 217,902 | +4.71% |
| 2026-10-12 | 99.77 | 102.5 | 98.29 | 100.85 | 186,310 | +1.08% |
| 2026-10-09 | 100.13 | 100.98 | 99.307 | 99.77 | 161,929 | -0.29% |
| 2026-10-08 | 98.29 | 100.59 | 98.24 | 100.06 | 217,531 | +0.80% |
| 2026-10-07 | 97.55 | 100.12 | 97.11 | 99.265 | 284,691 | +0.08% |
| 2026-10-06 | 98.68 | 99.71 | 97.2 | 99.19 | 161,775 | +1.30% |
| 2026-10-05 | 96.63 | 98.935 | 95.42 | 97.92 | 198,096 | +2.09% |
| 2026-10-02 | 95.86 | 98.265 | 95.86 | 95.92 | 189,436 | +1.72% |
| 2026-10-01 | 94.32 | 94.95 | 92.83 | 94.3 | 205,393 | -0.15% |
| 2026-09-30 | 95.46 | 95.46 | 94.23 | 94.44 | 183,568 | -0.85% |
| 2026-09-29 | 96.15 | 97.075 | 93.48 | 95.25 | 190,579 | -1.29% |
| 2026-09-28 | 97.4 | 98.04 | 95.655 | 96.49 | 217,216 | -1.95% |
| 2026-09-25 | 98.43 | 99.22 | 97.775 | 98.41 | 196,438 | +0.85% |
| 2026-09-24 | 94.6 | 98.34 | 94.5 | 97.58 | 292,702 | +3.29% |
| 2026-09-23 | 96.91 | 97.102 | 93.6 | 94.47 | 227,344 | -3.89% |
| 2026-09-22 | 100.1 | 102 | 96.865 | 98.29 | 357,554 | -1.09% |
| 2026-09-21 | 100.66 | 102.32 | 99.01 | 99.37 | 361,496 | -0.17% |
| 2026-09-18 | 100.18 | 101.125 | 99.02 | 99.54 | 738,728 | -0.64% |
| 2026-09-17 | 101.17 | 102.97 | 99.535 | 100.18 | 526,874 | +0.42% |
| 2026-09-16 | 98.92 | 100.42 | 97.36 | 99.76 | 456,732 | +0.97% |
| 2026-09-15 | 99.74 | 100.48 | 96.78 | 98.8 | 437,916 | -0.94% |
| 2026-09-14 | 98.56 | 100.19 | 98.56 | 99.74 | 299,443 | +1.20% |
| 2026-09-11 | 99.3 | 101.46 | 98.15 | 98.56 | 345,735 | +0.63% |
| 2026-09-10 | 97 | 98.385 | 95.46 | 97.94 | 302,185 | +0.63% |
| 2026-09-09 | 98.86 | 101.96 | 97.15 | 97.33 | 302,746 | -1.55% |
| 2026-09-08 | 96.2 | 99.785 | 95.9 | 98.86 | 321,526 | +1.60% |
| 2026-09-04 | 95.48 | 99.565 | 95.48 | 97.3 | 644,064 | +0.38% |
| 2026-09-03 | 97.61 | 99.9 | 96.65 | 96.93 | 365,659 | +0.39% |
| 2026-09-02 | 94.25 | 96.73 | 93.42 | 96.55 | 552,836 | +3.81% |
| 2026-09-01 | 96.94 | 97.54 | 92.8 | 93.01 | 461,587 | -4.12% |
| 2026-08-31 | 98.95 | 99.37 | 96.63 | 97.01 | 368,228 | -1.95% |
| 2026-08-28 | 102.33 | 103.74 | 98.6 | 98.94 | 363,446 | -2.98% |
| 2026-08-27 | 100 | 102.88 | 99.265 | 101.98 | 246,114 | +1.83% |
| 2026-08-26 | 102.49 | 103.99 | 99.69 | 100.15 | 296,895 | -2.16% |
| 2026-08-25 | 103.99 | 104 | 102.26 | 102.36 | 261,900 | -0.78% |
| 2026-08-24 | 101.21 | 103.46 | 101.205 | 103.16 | 249,981 | +1.93% |
| 2026-08-21 | 99.41 | 101.53 | 99.41 | 101.21 | 399,248 | +3.13% |
| 2026-08-20 | 99.66 | 100.71 | 94.805 | 98.14 | 381,402 | -3.08% |
| 2026-08-19 | 103.1 | 104.23 | 100.94 | 101.26 | 296,626 | -0.93% |
| 2026-08-18 | 103.44 | 104.08 | 102.185 | 102.21 | 247,134 | -1.42% |
| 2026-08-17 | 103.17 | 104.98 | 103.1 | 103.68 | 754,615 | -0.06% |
| 2026-08-14 | 101.29 | 103.76 | 101.15 | 103.74 | 258,108 | +2.42% |
| 2026-08-13 | 98.42 | 101.51 | 98.42 | 101.29 | 372,919 | +3.89% |
| 2026-08-12 | 94.51 | 99.66 | 94.46 | 97.5 | 380,052 | +4.29% |
| 2026-08-11 | 94.92 | 97.33 | 92.62 | 93.49 | 312,091 | -1.51% |
| 2026-08-10 | 100.81 | 101.64 | 94.76 | 94.92 | 327,466 | -5.27% |
| 2026-08-07 | 98 | 101.795 | 95.975 | 100.2 | 377,381 | +2.37% |
| 2026-08-06 | 101.19 | 101.19 | 95.315 | 97.88 | 642,740 | +5.60% |
| 2026-08-05 | 96.08 | 97.01 | 91.88 | 92.69 | 339,232 | -2.98% |
| 2026-08-04 | 96.08 | 97.14 | 94.495 | 95.54 | 290,289 | -0.77% |
| 2026-08-03 | 95.12 | 98.15 | 95.05 | 96.28 | 324,697 | +2.34% |
| 2026-07-31 | 93.76 | 95.52 | 92.81 | 94.08 | 223,302 | -0.01% |
| 2026-07-30 | 94.48 | 96.38 | 93.34 | 94.09 | 227,984 | +0.28% |
| 2026-07-29 | 95.16 | 97.8 | 93.4 | 93.83 | 441,317 | -2.16% |
| 2026-07-28 | 95.74 | 98.015 | 94.58 | 95.9 | 472,575 | +1.54% |
| 2026-07-27 | 90.29 | 94.57 | 90.29 | 94.45 | 369,659 | +4.76% |
| 2026-07-24 | 85.67 | 90.78 | 85.67 | 90.155 | 606,052 | +5.28% |
| 2026-07-23 | 86.95 | 87.275 | 82.71 | 85.63 | 1,171,775 | -2.92% |
| 2026-07-22 | 89.02 | 89.515 | 87.57 | 88.21 | 173,584 | -1.11% |
| 2026-07-21 | 88.98 | 89.33 | 87.02 | 89.2 | 203,261 | +0.60% |
| 2026-07-20 | 91.39 | 91.68 | 88.64 | 88.67 | 170,632 | -2.91% |
| 2026-07-17 | 91.09 | 92.05 | 89.83 | 91.33 | 160,653 | -1.07% |
| 2026-07-16 | 89.28 | 93.8 | 89.28 | 92.32 | 280,208 | +2.75% |
| 2026-07-15 | 90 | 90.47 | 88.47 | 89.85 | 154,808 | +0.29% |
| 2026-07-14 | 90.96 | 91.355 | 89.15 | 89.59 | 254,771 | -1.45% |
| 2026-07-13 | 92.23 | 92.695 | 90.375 | 90.91 | 228,457 | -1.80% |
| 2026-07-10 | 91.96 | 93.21 | 91.02 | 92.58 | 182,158 | +0.78% |
| 2026-07-09 | 88.2 | 92.68 | 87.6 | 91.86 | 396,739 | +4.93% |
| 2026-07-08 | 89.82 | 90.34 | 86.705 | 87.54 | 259,458 | -2.92% |
| 2026-07-07 | 88.59 | 91.24 | 88.59 | 90.17 | 384,649 | +0.74% |
| 2026-07-06 | 90.61 | 91.405 | 89.125 | 89.51 | 670,462 | -1.21% |
| 2026-07-02 | 93.64 | 94.325 | 89.73 | 90.61 | 447,217 | -3.39% |
| 2026-07-01 | 93.29 | 94.6 | 92.24 | 93.79 | 406,331 | +0.54% |
| 2026-06-30 | 92.69 | 94.03 | 91.5 | 93.29 | 379,700 | +0.51% |
| 2026-06-29 | 90.13 | 92.93 | 88.83 | 92.82 | 391,259 | +2.43% |
| 2026-06-26 | 87.42 | 90.74 | 87.01 | 90.62 | 665,815 | +3.71% |
| 2026-06-25 | 86.3 | 87.395 | 85.415 | 87.38 | 216,630 | +0.36% |
| 2026-06-24 | 86.45 | 89.525 | 85.98 | 87.07 | 464,579 | +1.36% |
| 2026-06-23 | 83.08 | 86.47 | 83.06 | 85.9 | 302,143 | +2.32% |
| 2026-06-22 | 83.83 | 84.49 | 82.88 | 83.95 | 174,743 | +1.08% |
| 2026-06-18 | 83.36 | 83.705 | 82.33 | 83.05 | 440,821 | +0.50% |
| 2026-06-17 | 83.45 | 84.56 | 81.81 | 82.64 | 275,074 | -0.41% |
| 2026-06-16 | 83.35 | 85.35 | 82.91 | 82.98 | 292,972 | +0.40% |
| 2026-06-15 | 81.58 | 84.19 | 81.34 | 82.65 | 386,088 | +1.61% |
| 2026-06-12 | 80.7 | 81.94 | 79.13 | 81.34 | 162,602 | +1.12% |
| 2026-06-11 | 80.51 | 80.685 | 77.71 | 80.44 | 336,669 | +0.30% |
| 2026-06-10 | 82.08 | 82.425 | 79.2 | 80.2 | 713,523 | -2.87% |
| 2026-06-09 | 81.44 | 83 | 80.65 | 82.57 | 248,385 | +2.83% |
| 2026-06-08 | 82.32 | 82.97 | 79.54 | 80.3 | 322,714 | -1.42% |
| 2026-06-05 | 80.23 | 81.53 | 79.73 | 81.46 | 204,248 | +1.07% |
| 2026-06-04 | 78.08 | 80.68 | 77.8 | 80.6 | 220,276 | +3.32% |
| 2026-06-03 | 78.46 | 80.77 | 77.85 | 78.01 | 236,417 | -0.10% |
| 2026-06-02 | 78.43 | 79.32 | 77.02 | 78.09 | 225,821 | -0.60% |
| 2026-06-01 | 79.96 | 80.67 | 78.22 | 78.56 | 217,488 | -1.71% |
| 2026-05-29 | 80.3 | 80.99 | 79.43 | 79.93 | 285,235 | -0.45% |
| 2026-05-28 | 81.66 | 81.66 | 79.943 | 80.295 | 203,586 | -1.90% |
| 2026-05-27 | 81.7 | 82.44 | 81.045 | 81.85 | 186,700 | +0.37% |
| 2026-05-26 | 80.56 | 81.76 | 80.31 | 81.55 | 173,222 | +1.68% |
| 2026-05-22 | 81.82 | 81.985 | 79.79 | 80.2 | 191,525 | -1.68% |
| 2026-05-21 | 80.21 | 81.925 | 78.91 | 81.57 | 220,515 | +1.15% |
| 2026-05-20 | 80.96 | 82.195 | 79.395 | 80.64 | 314,792 | +0.16% |
| 2026-05-19 | 80.74 | 81.86 | 79.45 | 80.515 | 419,160 | -0.28% |
| 2026-05-18 | 81.62 | 82.815 | 79.75 | 80.74 | 481,392 | -1.08% |
| 2026-05-15 | 81.25 | 82.68 | 78.328 | 81.62 | 408,767 | -0.13% |
| 2026-05-14 | 79.99 | 82.385 | 79.36 | 81.73 | 465,471 | +3.43% |
| 2026-05-13 | 81.31 | 81.875 | 78.74 | 79.02 | 344,331 | -3.17% |
| 2026-05-12 | 82.36 | 83.37 | 81.225 | 81.61 | 381,646 | -0.87% |