ECPG - ENCORE CAPITAL GROUP INC
81.75
-0.450 -0.550%
Share volume: 338,200
Last Updated: 04-21-2026
Banking/Business Credit Institutions:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$82.20
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $83.02 | $83.02 | $83.72 | $83.72 | $81.45 | $81.45 | $81.75 | $81.75 | 338,200 | $338,200.00 |
| 04-20-2026 | $80.74 | $80.74 | $82.66 | $82.66 | $80.74 | $80.74 | $82.20 | $82.20 | 237,549 | $237,549.00 |
| 04-17-2026 | $79.55 | $79.55 | $81.77 | $81.77 | $79.11 | $79.11 | $80.75 | $80.75 | 349,310 | $349,310.00 |
| 04-16-2026 | $78.50 | $78.50 | $79.92 | $79.92 | $77.62 | $77.62 | $78.70 | $78.70 | 548,332 | $548,332.00 |
| 04-15-2026 | $79.39 | $79.39 | $80.16 | $80.16 | $77.70 | $77.70 | $78.69 | $78.69 | 923,557 | $923,557.00 |
| 04-14-2026 | $77.99 | $77.99 | $80.12 | $80.12 | $77.71 | $77.71 | $79.71 | $79.71 | 337,532 | $337,532.00 |
| 04-13-2026 | $75.22 | $75.22 | $78.42 | $78.42 | $75.17 | $75.17 | $78.28 | $78.28 | 317,275 | $317,275.00 |
| 04-10-2026 | $76.36 | $76.36 | $76.37 | $76.37 | $74.55 | $74.55 | $75.43 | $75.43 | 210,903 | $210,903.00 |
| 04-09-2026 | $73.88 | $73.88 | $76.74 | $76.74 | $73.46 | $73.46 | $76.36 | $76.36 | 371,853 | $371,853.00 |
| 04-08-2026 | $75.00 | $75.00 | $79.52 | $79.52 | $73.52 | $73.52 | $74.78 | $74.78 | 813,250 | $813,250.00 |