ECPG - ENCORE CAPITAL GROUP INC
68.19
-2.490 -3.652%
Share volume: 480,204
Last Updated: 03-09-2026
Banking/Business Credit Institutions:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$70.68
-2.49
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $70.27 | $70.27 | $70.27 | $70.27 | $67.68 | $67.68 | $68.19 | $68.19 | 480,204 | $480,204.00 |
| 03-06-2026 | $71.46 | $71.46 | $71.46 | $71.46 | $69.16 | $69.16 | $70.68 | $70.68 | 323,702 | $323,702.00 |
| 03-05-2026 | $72.60 | $72.60 | $73.04 | $73.04 | $71.03 | $71.03 | $72.68 | $72.68 | 316,615 | $316,615.00 |
| 03-04-2026 | $72.00 | $72.00 | $74.58 | $74.58 | $70.04 | $70.04 | $73.75 | $73.75 | 405,125 | $405,125.00 |
| 03-03-2026 | $68.62 | $68.62 | $72.62 | $72.62 | $68.37 | $68.37 | $71.86 | $71.86 | 397,597 | $397,597.00 |
| 03-02-2026 | $66.73 | $66.73 | $72.30 | $72.30 | $66.03 | $66.03 | $70.92 | $70.92 | 535,231 | $535,231.00 |
| 02-27-2026 | $64.08 | $64.08 | $68.75 | $68.75 | $64.00 | $64.00 | $68.29 | $68.29 | 737,182 | $737,182.00 |
| 02-26-2026 | $60.80 | $60.80 | $65.50 | $65.50 | $60.01 | $60.01 | $63.94 | $63.94 | 752,858 | $752,858.00 |
| 02-25-2026 | $58.30 | $58.30 | $59.68 | $59.68 | $58.00 | $58.00 | $59.17 | $59.17 | 295,265 | $295,265.00 |
| 02-24-2026 | $56.52 | $56.52 | $59.20 | $59.20 | $56.46 | $56.46 | $58.02 | $58.02 | 131,266 | $131,266.00 |