ECPG - ENCORE CAPITAL GROUP INC
79.71
1.430 1.794%
Share volume: 337,261
Last Updated: 04-14-2026
Banking/Business Credit Institutions:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$78.28
1.43
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-14-2026 | $77.99 | $77.99 | $80.12 | $80.12 | $77.71 | $77.71 | $79.71 | $79.71 | 337,261 | $337,261.00 |
| 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 |
| 04-07-2026 | $72.31 | $72.31 | $74.08 | $74.08 | $72.31 | $72.31 | $73.76 | $73.76 | 360,905 | $360,905.00 |
| 04-06-2026 | $71.08 | $71.08 | $72.86 | $72.86 | $70.84 | $70.84 | $72.53 | $72.53 | 329,695 | $329,695.00 |
| 04-02-2026 | $70.12 | $70.12 | $72.10 | $72.10 | $69.10 | $69.10 | $71.14 | $71.14 | 195,342 | $195,342.00 |
| 04-01-2026 | $70.66 | $70.66 | $71.77 | $71.77 | $69.88 | $69.88 | $70.87 | $70.87 | 182,847 | $182,847.00 |