Education
About Us
Working with TipRanks
Follow Us
Encore Capital Group Inc (ECPG)
NASDAQ:ECPG
Time Period
1Y
Events
Historical Prices
Rows:
Mar 02, 2026
66.73
72.30
66.03
70.92
70.92
+3.85%
535,231
2.77
Feb 27, 2026
64.08
68.75
64.00
68.29
68.29
+6.80%
737,182
3.95
Feb 26, 2026
60.80
65.50
60.01
63.94
63.94
+8.06%
752,858
4.21
Feb 25, 2026
58.30
59.68
58.00
59.17
59.17
+1.98%
295,265
1.68
Feb 24, 2026
56.52
59.20
56.46
58.02
58.02
+2.55%
131,266
0.75
Feb 23, 2026
58.48
58.95
56.14
56.58
56.58
-3.13%
149,348
0.84
Feb 20, 2026
58.04
58.64
57.57
58.41
58.41
+0.57%
93,315
0.51
Feb 19, 2026
57.85
58.60
57.57
58.08
58.08
-0.09%
87,600
0.47
Feb 18, 2026
57.35
59.59
57.35
58.13
58.13
+1.47%
148,397
0.79
Feb 17, 2026
57.29
58.01
56.96
57.29
57.29
-0.31%
118,951
0.63
Feb 16, 2026
57.16
57.85
56.47
57.47
57.47
0.00%
0
0.00
Feb 13, 2026
57.16
57.85
56.47
57.47
57.47
+0.54%
192,030
1.01
Feb 12, 2026
57.64
58.40
55.90
57.16
57.16
-0.42%
153,641
0.80
Feb 11, 2026
58.39
58.55
57.07
57.40
57.40
-1.54%
113,878
0.59
Feb 10, 2026
58.30
59.20
57.86
57.98
57.98
-0.55%
188,076
0.98
Feb 09, 2026
57.75
58.67
57.29
58.30
58.30
+0.95%
182,173
0.94
Feb 06, 2026
57.06
57.84
57.01
57.75
57.75
+2.14%
193,588
1.00
Feb 05, 2026
55.98
56.75
54.99
56.54
56.54
+0.73%
116,914
0.59
Feb 04, 2026
55.30
56.96
55.18
56.13
56.13
+1.57%
199,869
0.99
Feb 03, 2026
55.82
56.25
54.27
55.26
55.26
-1.07%
188,029
0.90
Feb 02, 2026
55.24
56.66
54.82
55.86
55.86
+1.20%
209,352
0.99
Jan 30, 2026
55.09
55.63
54.26
55.20
55.20
-0.65%
300,798
1.43
Jan 29, 2026
54.21
55.68
53.97
55.56
55.56
+3.06%
162,942
0.77
Jan 28, 2026
55.51
55.51
53.44
53.91
53.91
-2.57%
228,079
1.08
Jan 27, 2026
55.14
55.38
54.52
55.33
55.33
+0.04%
77,029
0.36
Jan 26, 2026
54.86
55.60
54.86
55.31
55.31
+0.60%
58,906
0.27
Jan 23, 2026
55.99
56.51
54.90
54.98
54.98
-2.21%
96,729
0.45
Jan 22, 2026
55.99
57.79
55.99
56.22
56.22
+0.23%
208,340
0.97
Jan 21, 2026
55.17
56.16
55.17
56.09
56.09
+1.70%
99,309
0.46
Jan 20, 2026
55.95
56.29
54.31
55.15
55.15
-1.90%
144,545
0.67
Jan 19, 2026
56.32
56.69
55.98
56.22
56.22
0.00%
0
0.00
Jan 16, 2026
56.32
56.69
55.98
56.22
56.22
+0.21%
112,953
0.52
Jan 15, 2026
55.44
56.29
55.27
56.10
56.10
+1.76%
174,988
0.80
Jan 14, 2026
55.91
55.94
54.86
55.13
55.13
-1.62%
180,903
0.83
Jan 13, 2026
55.40
56.39
54.83
56.04
56.04
+1.16%
138,323
0.62
Jan 12, 2026
55.57
55.60
54.71
55.40
55.40
-1.02%
133,326
0.59
Jan 09, 2026
56.40
56.70
55.28
55.97
55.97
-0.62%
97,698
0.43
Jan 08, 2026
56.19
57.07
56.02
56.32
56.32
-0.62%
114,833
0.50
Jan 07, 2026
56.13
56.72
55.18
56.67
56.67
+1.11%
195,774
0.84
Jan 06, 2026
56.41
56.49
55.50
56.05
56.05
-1.15%
178,617
0.76
Jan 05, 2026
55.89
57.81
55.64
56.70
56.70
+1.41%
311,543
1.34
Jan 02, 2026
54.47
55.92
54.00
55.91
55.91
+2.87%
296,282
1.26
Jan 01, 2026
55.19
55.28
53.69
54.35
54.35
0.00%
0
0.00
Dec 31, 2025
55.19
55.28
53.69
54.35
54.35
-1.52%
104,502
0.42
Dec 30, 2025
55.40
56.00
54.80
55.19
55.19
-0.22%
146,972
0.59
Dec 29, 2025
55.48
55.48
54.66
55.31
55.31
-0.38%
136,472
0.54
Dec 26, 2025
54.99
55.72
54.55
55.52
55.52
+0.98%
88,051
0.34
Dec 25, 2025
54.29
55.50
53.95
54.98
54.98
0.00%
0
0.00
Dec 24, 2025
54.29
55.50
53.95
54.98
54.98
+0.88%
60,104
0.23
Dec 23, 2025
54.94
55.57
54.45
54.50
54.50
-1.34%
120,630
0.45
Rows: