ECPG - ENCORE CAPITAL GROUP INC
70.12
1.480 2.111%
Share volume: 238,649
Last Updated: 03-31-2026
Banking/Business Credit Institutions:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$68.64
1.48
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $69.45 | $69.45 | $70.12 | $70.12 | $68.39 | $68.39 | $70.12 | $70.12 | 238,649 | $238,649.00 |
| 03-30-2026 | $69.12 | $69.12 | $69.93 | $69.93 | $67.96 | $67.96 | $68.64 | $68.64 | 197,813 | $197,813.00 |
| 03-27-2026 | $70.30 | $70.30 | $70.53 | $70.53 | $67.97 | $67.97 | $68.87 | $68.87 | 210,784 | $210,784.00 |
| 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 |