Encore Capital Group (ECPG)
NASDAQ:ECPG
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
68.06
70.29
67.07
69.14
69.14
+1.02%
227,866
1.12
Mar 18, 2026
67.54
69.40
67.54
68.44
68.44
+0.81%
237,749
1.14
Mar 17, 2026
66.88
68.83
66.66
67.89
67.89
+2.15%
222,199
1.07
Mar 16, 2026
67.44
68.27
66.40
66.46
66.46
-0.37%
347,533
1.68
Mar 13, 2026
67.06
68.55
66.43
66.71
66.71
-0.36%
277,835
1.34
Mar 12, 2026
65.92
68.07
65.01
66.95
66.95
-0.40%
230,434
1.12
Mar 11, 2026
67.45
68.42
66.24
67.22
67.22
-0.88%
218,800
1.07
Mar 10, 2026
67.74
68.49
66.09
67.82
67.82
-0.54%
390,584
1.90
Mar 09, 2026
70.27
70.27
67.68
68.19
68.19
-3.52%
480,351
2.35
Mar 06, 2026
71.46
71.46
69.16
70.68
70.68
-2.75%
323,702
1.59
Mar 05, 2026
72.60
73.04
71.03
72.68
72.68
-1.45%
316,615
1.56
Mar 04, 2026
72.00
74.58
70.04
73.75
73.75
+2.63%
405,125
2.03
Mar 03, 2026
68.62
72.62
68.37
71.86
71.86
+1.33%
397,597
2.00
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
Rows: