Encore Capital Group (ECPG)
NASDAQ:ECPG
Want to see ECPG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
80.30
80.99
79.43
79.93
79.93
-0.45%
285,235
0.86
May 28, 2026
81.66
81.66
79.94
80.30
80.30
-1.90%
203,586
0.60
May 27, 2026
81.70
82.44
81.05
81.85
81.85
+0.37%
186,700
0.53
May 26, 2026
80.56
81.76
80.31
81.55
81.55
+1.68%
173,222
0.49
May 22, 2026
81.82
81.99
79.79
80.20
80.20
-1.68%
191,525
0.55
May 21, 2026
80.21
81.93
78.91
81.57
81.57
+1.15%
220,515
0.63
May 20, 2026
80.96
82.20
79.40
80.64
80.64
+0.16%
314,792
0.91
May 19, 2026
80.74
81.86
79.45
80.52
80.52
-0.28%
419,160
1.23
May 18, 2026
81.62
82.82
79.75
80.74
80.74
-1.08%
481,392
1.43
May 15, 2026
81.25
82.68
78.33
81.62
81.62
-0.13%
408,767
1.24
May 14, 2026
79.99
82.39
79.36
81.73
81.73
+3.43%
465,471
1.44
May 13, 2026
81.31
81.88
78.74
79.02
79.02
-3.17%
344,331
1.07
May 12, 2026
82.36
83.37
81.23
81.61
81.61
-0.87%
381,646
1.20
May 11, 2026
83.50
86.14
81.91
82.33
82.33
-1.85%
537,038
1.73
May 08, 2026
82.81
84.21
79.00
83.88
83.88
+2.02%
455,223
1.49
May 07, 2026
90.59
92.64
79.90
82.22
82.22
-2.40%
1,008,825
3.44
May 06, 2026
85.13
85.74
83.91
84.24
84.24
-0.20%
255,102
0.87
May 05, 2026
83.63
85.57
83.63
84.41
84.41
+1.47%
243,301
0.84
May 04, 2026
82.71
84.14
82.32
83.19
83.19
-0.13%
212,179
0.73
May 01, 2026
83.00
83.69
82.71
83.30
83.30
+0.64%
147,146
0.51
Apr 30, 2026
81.69
83.37
80.33
82.77
82.77
+1.03%
343,623
1.19
Apr 29, 2026
83.68
84.20
81.21
81.93
81.93
-2.55%
298,662
1.03
Apr 28, 2026
84.70
85.24
83.66
84.07
84.07
-0.27%
138,892
0.48
Apr 27, 2026
83.93
85.09
82.43
84.30
84.30
+0.68%
198,505
0.69
Apr 24, 2026
83.78
84.33
82.02
83.73
83.73
-0.44%
291,109
1.02
Apr 23, 2026
83.60
85.42
83.22
84.10
84.10
+0.83%
382,781
1.36
Apr 22, 2026
82.45
83.60
81.75
83.41
83.41
+2.03%
273,212
0.98
Apr 21, 2026
83.02
83.72
81.45
81.75
81.75
-0.55%
350,586
1.27
Apr 20, 2026
80.74
82.66
80.74
82.20
82.20
+1.80%
237,549
0.87
Apr 17, 2026
79.55
81.77
79.11
80.75
80.75
+2.60%
349,310
1.29
Apr 16, 2026
78.50
79.92
77.62
78.70
78.70
+0.01%
548,332
2.09
Apr 15, 2026
79.39
80.16
77.70
78.69
78.69
-1.28%
923,557
3.71
Apr 14, 2026
77.99
80.12
77.71
79.71
79.71
+1.83%
337,532
1.37
Apr 13, 2026
75.22
78.42
75.17
78.28
78.28
+3.78%
317,275
1.30
Apr 10, 2026
76.36
76.37
74.55
75.43
75.43
-1.22%
210,903
0.87
Apr 09, 2026
73.88
76.74
73.46
76.36
76.36
+2.11%
371,853
1.55
Apr 08, 2026
75.00
79.52
73.52
74.78
74.78
+1.38%
799,664
3.50
Apr 07, 2026
72.31
74.08
72.31
73.76
73.76
+1.70%
360,905
1.61
Apr 06, 2026
71.08
72.86
70.84
72.53
72.53
+1.95%
329,695
1.48
Apr 03, 2026
70.12
72.10
69.10
71.14
71.14
0.00%
0
0.00
Apr 02, 2026
70.12
72.10
69.10
71.14
71.14
+0.38%
195,342
0.86
Apr 01, 2026
70.66
71.77
69.88
70.87
70.87
+1.07%
182,847
0.80
Mar 31, 2026
69.45
70.12
68.39
70.12
70.12
+2.16%
241,172
1.07
Mar 30, 2026
69.12
69.93
67.96
68.64
68.64
-0.33%
197,813
0.89
Mar 27, 2026
70.30
70.53
67.97
68.87
68.87
-2.59%
210,759
0.95
Mar 26, 2026
70.58
71.52
70.32
70.70
70.70
-0.21%
228,962
1.04
Mar 25, 2026
71.41
72.07
70.23
70.85
70.85
-0.18%
184,741
0.84
Mar 24, 2026
69.55
71.13
69.49
70.98
70.98
+1.17%
276,702
1.29
Mar 23, 2026
68.87
71.81
68.87
70.16
70.16
+3.15%
246,377
1.16
Mar 20, 2026
69.14
69.14
67.34
68.02
68.02
-1.62%
643,192
3.16
Rows: