Education
About Us
Working with TipRanks
Follow Us
Encore Capital Group Inc (ECPG)
NASDAQ:ECPG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
54.61
55.24
54.18
55.24
55.24
+1.32%
202,547
0.74
Dec 19, 2025
54.32
54.76
53.86
54.52
54.52
-0.02%
524,316
1.94
Dec 18, 2025
54.74
54.96
53.97
54.53
54.53
+0.41%
270,996
0.99
Dec 17, 2025
54.63
54.81
54.07
54.31
54.31
-0.07%
236,612
0.86
Dec 16, 2025
53.75
54.92
53.75
54.35
54.35
+1.19%
266,456
0.97
Dec 15, 2025
54.22
54.49
53.02
53.71
53.71
0.00%
197,741
0.71
Dec 12, 2025
56.18
56.49
53.37
53.71
53.71
-3.88%
161,804
0.58
Dec 11, 2025
55.34
56.67
54.51
55.88
55.88
+0.99%
420,400
1.51
Dec 10, 2025
53.94
56.49
53.69
55.33
55.33
+2.58%
382,271
1.38
Dec 09, 2025
53.51
54.47
52.77
53.94
53.94
+0.28%
304,255
1.10
Dec 08, 2025
53.21
54.17
52.51
53.79
53.79
+1.72%
221,413
0.80
Dec 05, 2025
52.90
53.88
52.67
52.88
52.88
-0.34%
241,604
0.86
Dec 04, 2025
51.87
53.78
51.75
53.06
53.06
+1.53%
329,344
1.15
Dec 03, 2025
52.79
53.08
51.90
52.26
52.26
-1.10%
188,979
0.65
Dec 02, 2025
53.27
53.63
52.53
52.84
52.84
-0.20%
312,139
1.07
Dec 01, 2025
51.09
52.98
51.00
52.95
52.94
+2.03%
279,424
0.96
Nov 28, 2025
51.50
52.47
51.41
51.89
51.89
+1.49%
129,045
0.44
Nov 26, 2025
51.46
52.00
50.24
51.13
51.13
-0.70%
381,986
1.31
Nov 25, 2025
49.56
51.84
49.56
51.49
51.49
+4.02%
361,657
1.25
Nov 24, 2025
49.15
50.03
48.90
49.50
49.50
+0.43%
325,739
1.13
Nov 21, 2025
47.75
49.94
47.75
49.29
49.29
+3.29%
232,700
0.80
Nov 20, 2025
48.40
49.51
47.49
47.72
47.72
0.00%
205,941
0.71
Nov 19, 2025
48.90
49.52
47.68
47.72
47.72
-2.05%
143,677
0.49
Nov 18, 2025
47.71
49.05
47.64
48.72
48.72
+1.35%
189,512
0.65
Nov 17, 2025
49.46
49.88
47.81
48.07
48.07
-3.07%
203,039
0.69
Nov 14, 2025
47.99
49.83
47.95
49.59
49.59
+1.56%
173,381
0.59
Nov 13, 2025
48.21
49.32
48.15
48.83
48.83
+0.64%
181,243
0.62
Nov 12, 2025
49.83
50.06
48.31
48.52
48.52
-2.39%
228,949
0.78
Nov 11, 2025
49.42
50.18
49.08
49.71
49.71
+0.22%
214,442
0.72
Nov 10, 2025
48.68
50.05
48.18
49.60
49.60
+4.84%
392,651
1.31
Nov 07, 2025
46.84
48.20
46.80
47.31
47.31
+0.19%
396,988
1.33
Nov 06, 2025
49.83
51.47
46.80
47.22
47.22
+10.46%
720,736
2.45
Nov 05, 2025
41.10
42.84
41.10
42.75
42.75
+4.01%
352,957
1.19
Nov 04, 2025
42.76
43.00
41.06
41.10
41.10
-4.97%
232,593
0.78
Nov 03, 2025
42.25
43.34
41.44
43.25
43.25
+4.02%
248,173
0.83
Oct 31, 2025
40.72
41.82
40.52
41.58
41.58
+1.66%
172,185
0.57
Oct 30, 2025
41.81
42.18
40.60
40.90
40.90
-2.76%
223,029
0.73
Oct 29, 2025
43.29
43.48
41.44
42.06
42.06
-3.44%
212,663
0.69
Oct 28, 2025
44.41
44.41
43.27
43.56
43.56
-1.89%
115,807
0.37
Oct 27, 2025
44.88
45.30
44.08
44.40
44.40
-0.87%
165,410
0.53
Oct 24, 2025
44.60
45.22
44.55
44.79
44.79
+1.11%
157,065
0.50
Oct 23, 2025
43.24
44.36
43.03
44.30
44.30
+2.86%
141,684
0.45
Oct 22, 2025
43.09
43.31
42.43
43.07
43.07
+0.41%
148,827
0.48
Oct 21, 2025
42.07
43.02
41.65
42.90
42.90
+1.97%
133,445
0.43
Oct 20, 2025
41.74
42.26
41.23
42.07
42.06
+1.70%
134,090
0.43
Oct 17, 2025
40.42
41.52
40.42
41.36
41.36
+2.05%
210,452
0.67
Oct 16, 2025
44.07
44.54
39.95
40.53
40.53
-8.03%
348,904
1.12
Oct 15, 2025
45.06
45.49
43.59
44.07
44.07
-1.87%
375,808
1.22
Oct 14, 2025
43.45
45.14
43.45
44.91
44.91
+1.88%
280,054
0.91
Oct 13, 2025
42.43
44.13
42.26
44.08
44.08
+5.00%
245,976
0.79
Rows: