ECPG | Encore Cap Group | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Encore Cap Group (ECPG)

NASDAQ

$108.97-$0.89 (-0.81%)

Price as of Nov 13, 2026 2:16 PM EST

$2.3B
Market Cap
124.98%
1-Year Change
Credit Services
Industry

1 Month
+8.93%

Low Price$97.73

High Price$126.17
3 Months
+12.68%

Low Price$93.01

High Price$126.17
1 Year
+124.98%

Low Price$47.72

High Price$126.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	111.97	112.51	109.50	109.86	-2.22%	172,912
11/11/2026	107.80	112.65	106.86	112.35	+4.01%	262,160
11/10/2026	111.28	112.92	107.18	108.02	-3.54%	310,096
11/09/2026	116.71	116.95	109.30	111.98	-1.89%	330,219
11/06/2026	120.91	123.06	113.25	114.14	-9.53%	448,427
11/05/2026	109.92	126.74	109.54	126.17	+26.26%	721,790
11/04/2026	102.39	103.41	99.04	99.93	+0.10%	294,710
11/04/2026	$5.57 Earnings
11/03/2026	100.75	101.51	99.18	99.83	-0.40%	188,144
11/02/2026	101.49	103.22	100.09	100.23	+0.25%	223,399
10/30/2026	101.88	101.95	98.54	99.98	-2.33%	246,243
10/29/2026	102.72	104.58	102.00	102.36	+0.73%	203,157
10/28/2026	99.81	102.13	99.81	101.62	+2.17%	227,844
10/27/2026	100.24	100.72	99.26	99.46	-0.18%	150,291
10/26/2026	98.51	100.99	98.09	99.64	+1.95%	200,366
10/23/2026	99.95	100.16	95.87	97.73	-2.62%	241,577
10/22/2026	102.59	104.57	100.01	100.36	-3.65%	242,306
10/21/2026	104.48	104.48	101.74	104.16	+0.97%	176,561
10/20/2026	101.00	103.43	101.00	103.16	+2.52%	203,230
10/19/2026	102.55	103.61	100.23	100.62	-1.04%	192,737
10/16/2026	102.89	105.24	100.91	101.68	-0.90%	153,828
10/15/2026	101.17	103.05	100.87	102.60	+1.73%	297,573
10/14/2026	105.61	105.98	100.37	100.86	-4.49%	268,537
10/13/2026	101.65	105.74	101.11	105.60	+4.71%	217,902
10/12/2026	99.77	102.50	98.29	100.85	+1.08%	186,310
10/09/2026	100.13	100.98	99.31	99.77	-0.29%	160,278
10/08/2026	98.29	100.59	98.24	100.06	+0.80%	217,531
10/07/2026	97.55	100.12	97.11	99.27	+0.08%	284,691
10/06/2026	98.68	99.71	97.20	99.19	+1.30%	161,775
10/05/2026	96.63	98.94	95.42	97.92	+2.09%	198,096
10/02/2026	95.86	98.27	95.86	95.92	+1.72%	189,436
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