ECPG | Encore Cap Group | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Encore Cap Group (ECPG)

NASDAQ

$95.89+$1.59 (+1.69%)

Price as of Oct 02, 2026 5:49 PM EDT

$2.0B
Market Cap
128.11%
1-Year Change
Credit Services
Industry

1 Month
+1.39%

Low Price$94.30

High Price$100.18
3 Months
+0.54%

Low Price$85.63

High Price$103.74
1 Year
+128.11%

Low Price$40.53

High Price$103.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	94.32	94.95	92.83	94.30	-0.15%	205,393
09/30/2026	95.46	95.46	94.23	94.44	-0.85%	183,568
09/29/2026	96.15	97.08	93.48	95.25	-1.29%	190,579
09/28/2026	97.40	98.04	95.66	96.49	-1.95%	216,440
09/25/2026	98.43	99.22	97.78	98.41	+0.85%	196,438
09/24/2026	94.60	98.34	94.50	97.58	+3.29%	292,702
09/23/2026	96.91	97.10	93.60	94.47	-3.89%	227,366
09/22/2026	100.10	102.00	96.87	98.29	-1.09%	357,554
09/21/2026	100.66	102.32	99.01	99.37	-0.17%	361,496
09/18/2026	100.18	101.13	99.02	99.54	-0.64%	738,728
09/17/2026	101.17	102.97	99.54	100.18	+0.42%	526,874
09/16/2026	98.92	100.42	97.36	99.76	+0.97%	456,732
09/15/2026	99.74	100.48	96.78	98.80	-0.94%	437,916
09/14/2026	98.56	100.19	98.56	99.74	+1.20%	300,082
09/11/2026	99.30	101.46	98.15	98.56	+0.63%	353,892
09/10/2026	97.00	98.39	95.46	97.94	+0.63%	302,185
09/09/2026	98.86	101.96	97.15	97.33	-1.55%	302,746
09/08/2026	96.20	99.79	95.90	98.86	+1.60%	321,523
09/04/2026	95.48	99.57	95.48	97.30	+0.38%	644,064
09/03/2026	97.61	99.90	96.65	96.93	+0.39%	365,659
09/02/2026	94.25	96.73	93.42	96.55	+3.81%	552,836
09/01/2026	96.94	97.54	92.80	93.01	-4.12%	461,059
08/31/2026	98.95	99.37	96.63	97.01	-1.95%	368,230
08/28/2026	102.33	103.74	98.60	98.94	-2.98%	363,446
08/27/2026	100.00	102.88	99.27	101.98	+1.83%	246,114
08/26/2026	102.49	103.99	99.69	100.15	-2.16%	296,895
08/25/2026	103.99	104.00	102.26	102.36	-0.78%	261,900
08/24/2026	101.21	103.46	101.21	103.16	+1.93%	249,981
08/21/2026	99.41	101.53	99.41	101.21	+3.13%	399,248
08/20/2026	99.66	100.71	94.81	98.14	-3.08%	376,848
08/19/2026	103.10	104.23	100.94	101.26	-0.93%	296,626
08/18/2026	103.44	104.08	102.19	102.21	-1.42%	247,134
08/17/2026	103.17	104.98	103.10	103.68	-0.06%	754,615
08/14/2026	101.29	103.76	101.15	103.74	+2.42%	258,108
08/13/2026	98.42	101.51	98.42	101.29	+3.89%	372,920
08/12/2026	94.51	99.66	94.46	97.50	+4.29%	411,362
08/11/2026	94.92	97.33	92.62	93.49	-1.51%	312,091
08/10/2026	100.81	101.64	94.76	94.92	-5.27%	327,466
08/07/2026	98.00	101.80	95.98	100.20	+2.37%	377,381
08/06/2026	101.19	101.19	95.32	97.88	+5.60%	642,740
08/05/2026	96.08	97.01	91.88	92.69	-2.98%	339,232
08/05/2026	$2.81 Earnings
08/04/2026	96.08	97.14	94.50	95.54	-0.77%	290,289
08/03/2026	95.12	98.15	95.05	96.28	+2.34%	324,640
07/31/2026	93.76	95.52	92.81	94.08	-0.01%	223,298
07/30/2026	94.48	96.38	93.34	94.09	+0.28%	227,984
07/29/2026	95.16	97.80	93.40	93.83	-2.16%	441,317
07/28/2026	95.74	98.02	94.58	95.90	+1.54%	472,575
07/27/2026	90.29	94.57	90.29	94.45	+4.76%	369,659
07/24/2026	85.67	90.78	85.67	90.16	+5.28%	606,052
07/23/2026	86.95	87.28	82.71	85.63	-2.92%	1,171,775
07/22/2026	89.02	89.52	87.57	88.21	-1.11%	173,584
07/21/2026	88.98	89.33	87.02	89.20	+0.60%	203,261
07/20/2026	91.39	91.68	88.64	88.67	-2.91%	170,632
07/17/2026	91.09	92.05	89.83	91.33	-1.07%	160,653
07/16/2026	89.28	93.80	89.28	92.32	+2.75%	280,208
07/15/2026	90.00	90.47	88.47	89.85	+0.29%	157,393
07/14/2026	90.96	91.36	89.15	89.59	-1.45%	253,611
07/13/2026	92.23	92.70	90.38	90.91	-1.80%	228,457
07/10/2026	91.96	93.21	91.02	92.58	+0.78%	182,158
07/09/2026	88.20	92.68	87.60	91.86	+4.93%	396,739
07/08/2026	89.82	90.34	86.71	87.54	-2.92%	259,458
07/07/2026	88.59	91.24	88.59	90.17	+0.74%	384,649
07/06/2026	90.61	91.41	89.13	89.51	-1.21%	670,462
07/02/2026	93.64	94.33	89.73	90.61	-3.39%	447,217
07/01/2026	93.29	94.60	92.24	93.79	+0.54%	406,331
06/30/2026	92.69	94.03	91.50	93.29	+0.51%	379,700
06/29/2026	90.13	92.93	88.83	92.82	+2.43%	391,259
06/26/2026	87.42	90.74	87.01	90.62	+3.71%	665,815
06/25/2026	86.30	87.40	85.42	87.38	+0.36%	216,630
06/24/2026	86.45	89.53	85.98	87.07	+1.36%	464,579
06/23/2026	83.08	86.47	83.06	85.90	+2.32%	302,143
06/22/2026	83.83	84.49	82.88	83.95	+1.08%	174,743
06/18/2026	83.36	83.71	82.33	83.05	+0.50%	440,820
06/17/2026	83.45	84.56	81.81	82.64	-0.41%	275,074
06/16/2026	83.35	85.35	82.91	82.98	+0.40%	292,972
06/15/2026	81.58	84.19	81.34	82.65	+1.61%	386,088
06/12/2026	80.70	81.94	79.13	81.34	+1.12%	162,677
06/11/2026	80.51	80.69	77.71	80.44	+0.30%	336,669
06/10/2026	82.08	82.43	79.20	80.20	-2.87%	713,523
06/09/2026	81.44	83.00	80.65	82.57	+2.83%	248,385
06/08/2026	82.32	82.97	79.54	80.30	-1.42%	322,714
06/05/2026	80.23	81.53	79.73	81.46	+1.07%	204,248
06/04/2026	78.08	80.68	77.80	80.60	+3.32%	220,276
06/03/2026	78.46	80.77	77.85	78.01	-0.10%	236,400
06/02/2026	78.43	79.32	77.02	78.09	-0.60%	225,821
06/01/2026	79.96	80.67	78.22	78.56	-1.71%	217,488
05/29/2026	80.30	80.99	79.43	79.93	-0.45%	285,234
05/28/2026	81.66	81.66	79.94	80.30	-1.90%	203,586
05/27/2026	81.70	82.44	81.05	81.85	+0.37%	186,700
05/26/2026	80.56	81.76	80.31	81.55	+1.68%	173,222
05/22/2026	81.82	81.99	79.79	80.20	-1.68%	191,525
05/21/2026	80.21	81.93	78.91	81.57	+1.15%	220,515
05/20/2026	80.96	82.20	79.40	80.64	+0.16%	314,792
05/19/2026	80.74	81.86	79.45	80.52	-0.28%	419,160
05/18/2026	81.62	82.82	79.75	80.74	-1.08%	481,392
05/15/2026	81.25	82.68	78.33	81.62	-0.13%	408,767
05/14/2026	79.99	82.39	79.36	81.73	+3.43%	465,471
05/13/2026	81.31	81.88	78.74	79.02	-3.17%	344,331
05/12/2026	82.36	83.37	81.23	81.61	-0.87%	381,646