ECPG
Encore Cap Group (ECPG)
NASDAQ
$94.08$0.00 (0.00%)
Price as of Aug 03, 2026 4:09 AM EDT
  • $2.0B
    Market Cap
  • 161.55%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +0.85%
    Low Price$85.63
    High Price$95.90
  • 3 Months
    +13.66%
    Low Price$78.01
    High Price$95.90
  • 1 Year
    +161.55%
    Low Price$36.64
    High Price$95.90
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
83.50
86.14
81.91
82.33
-1.85%
541,745
05/08/2026
82.81
84.21
79.00
83.88
+2.02%
455,223
05/07/2026
90.59
92.64
79.90
82.22
-2.40%
1,008,825
05/06/2026
85.13
85.74
83.91
84.24
-0.20%
255,102
05/06/2026
$3.86 Earnings
05/05/2026
83.63
85.57
83.63
84.41
+1.47%
243,301
05/04/2026
82.71
84.14
82.32
83.19
-0.13%
212,179
05/01/2026
83.00
83.69
82.71
83.30
+0.64%
147,146
04/30/2026
81.69
83.37
80.33
82.77
+1.03%
343,623
04/29/2026
83.68
84.20
81.21
81.93
-2.55%
307,921
04/28/2026
84.70
85.24
83.66
84.07
-0.27%
138,892
04/27/2026
83.93
85.09
82.43
84.30
+0.68%
198,498
04/24/2026
83.78
84.33
82.02
83.73
-0.44%
291,106
04/23/2026
83.60
85.42
83.22
84.10
+0.83%
382,781
04/22/2026
82.45
83.60
81.75
83.41
+2.03%
273,212
04/21/2026
83.02
83.72
81.45
81.75
-0.55%
350,574
04/20/2026
80.74
82.66
80.74
82.20
+1.80%
237,549
04/17/2026
79.55
81.77
79.11
80.75
+2.60%
349,310
04/16/2026
78.50
79.92
77.62
78.70
+0.01%
548,332
04/15/2026
79.39
80.16
77.70
78.69
-1.28%
923,557
04/14/2026
77.99
80.12
77.71
79.71
+1.83%
337,532
04/13/2026
75.22
78.42
75.17
78.28
+3.78%
317,275
04/10/2026
76.36
76.37
74.55
75.43
-1.22%
210,903
04/09/2026
73.88
76.74
73.46
76.36
+2.11%
371,853
04/08/2026
75.00
79.52
73.52
74.78
+1.38%
813,250
04/07/2026
72.31
74.08
72.31
73.76
+1.70%
360,905
04/06/2026
71.08
72.86
70.84
72.53
+1.95%
329,695
04/02/2026
70.12
72.10
69.10
71.14
+0.38%
195,342
04/01/2026
70.66
71.77
69.88
70.87
+1.07%
182,847
03/31/2026
69.45
70.12
68.39
70.12
+2.16%
241,172
03/30/2026
69.12
69.93
67.96
68.64
-0.33%
197,813
03/27/2026
70.30
70.53
67.97
68.87
-2.59%
210,784
03/26/2026
70.58
71.52
70.32
70.70
-0.21%
228,964
03/25/2026
71.41
72.07
70.23
70.85
-0.18%
184,741
03/24/2026
69.55
71.13
69.49
70.98
+1.17%
295,291
03/23/2026
68.87
71.81
68.87
70.16
+3.15%
246,377
03/20/2026
69.14
69.14
67.34
68.02
-1.62%
643,338
03/19/2026
68.06
70.29
67.07
69.14
+1.02%
229,855
03/18/2026
67.54
69.40
67.54
68.44
+0.81%
237,948
03/17/2026
66.88
68.83
66.66
67.89
+2.15%
222,241
03/16/2026
67.44
68.27
66.40
66.46
-0.37%
347,537
03/13/2026
67.06
68.55
66.43
66.71
-0.36%
277,835
03/12/2026
65.92
68.07
65.01
66.95
-0.40%
288,955
03/11/2026
67.45
68.42
66.24
67.22
-0.88%
219,401