Education
About Us
Working with TipRanks
Follow Us
Encore Capital Group Inc (ECPG)
NASDAQ:ECPG
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 22, 2025
54.61
55.24
54.18
55.24
55.24
+1.32%
202,547
0.75
Dec 19, 2025
54.32
54.76
53.86
54.52
54.52
-0.02%
524,316
1.97
Dec 18, 2025
54.74
54.96
53.97
54.53
54.53
+0.41%
270,996
1.02
Dec 17, 2025
54.63
54.81
54.07
54.31
54.31
-0.07%
236,612
0.87
Dec 16, 2025
53.75
54.92
53.75
54.35
54.35
+1.19%
266,456
0.98
Dec 15, 2025
54.22
54.49
53.02
53.71
53.71
0.00%
197,741
0.73
Dec 12, 2025
56.18
56.49
53.37
53.71
53.71
-3.88%
161,804
0.59
Dec 11, 2025
55.34
56.67
54.51
55.88
55.88
+0.99%
420,400
1.54
Dec 10, 2025
53.94
56.49
53.69
55.33
55.33
+2.58%
382,271
1.41
Dec 09, 2025
53.51
54.47
52.77
53.94
53.94
+0.28%
304,255
1.12
Dec 08, 2025
53.21
54.17
52.51
53.79
53.79
+1.72%
221,413
0.81
Dec 05, 2025
52.90
53.88
52.67
52.88
52.88
-0.34%
241,604
0.88
Dec 04, 2025
51.87
53.78
51.75
53.06
53.06
+1.53%
329,344
1.20
Dec 03, 2025
52.79
53.08
51.90
52.26
52.26
-1.10%
188,979
0.67
Dec 02, 2025
53.27
53.63
52.53
52.84
52.84
-0.20%
312,139
1.09
Dec 01, 2025
51.09
52.98
51.00
52.95
52.95
+2.03%
279,424
0.97
Nov 28, 2025
51.50
52.47
51.41
51.89
51.89
+1.49%
129,045
0.45
Nov 27, 2025
51.46
52.00
50.24
51.13
51.13
0.00%
0
0.00
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
Rows: