ECPG - ENCORE CAPITAL GROUP INC
68.87
-1.830 -2.657%
Share volume: 210,784
Last Updated: 03-27-2026
Banking/Business Credit Institutions:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$70.70
-1.83
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $70.30 | $70.30 | $70.53 | $70.53 | $67.97 | $67.97 | $68.87 | $68.87 | 210,784 | $209,183.00 |
| 03-26-2026 | $70.58 | $70.58 | $71.52 | $71.52 | $70.32 | $70.32 | $70.70 | $70.70 | 228,964 | $228,964.00 |
| 03-25-2026 | $71.41 | $71.41 | $72.07 | $72.07 | $70.23 | $70.23 | $70.85 | $70.85 | 184,741 | $184,741.00 |
| 03-24-2026 | $69.55 | $69.55 | $71.13 | $71.13 | $69.49 | $69.49 | $70.98 | $70.98 | 295,291 | $295,291.00 |
| 03-23-2026 | $68.87 | $68.87 | $71.81 | $71.81 | $68.87 | $68.87 | $70.16 | $70.16 | 246,377 | $246,377.00 |
| 03-20-2026 | $69.14 | $69.14 | $69.14 | $69.14 | $67.34 | $67.34 | $68.02 | $68.02 | 643,250 | $643,250.00 |
| 03-19-2026 | $68.06 | $68.06 | $70.29 | $70.29 | $67.07 | $67.07 | $69.14 | $69.14 | 229,855 | $229,855.00 |
| 03-18-2026 | $67.54 | $67.54 | $69.40 | $69.40 | $67.54 | $67.54 | $68.44 | $68.44 | 237,948 | $237,948.00 |
| 03-17-2026 | $66.88 | $66.88 | $68.83 | $68.83 | $66.66 | $66.66 | $67.89 | $67.89 | 222,290 | $222,290.00 |
| 03-16-2026 | $67.44 | $67.44 | $68.27 | $68.27 | $66.40 | $66.40 | $66.46 | $66.46 | 347,537 | $347,537.00 |