ECPG - ENCORE CAPITAL GROUP INC
83.3
0.530 0.636%
Share volume: 147,146
Last Updated: 05-01-2026
Banking/Business Credit Institutions:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$82.77
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $83.00 | $83.00 | $83.69 | $83.69 | $82.71 | $82.71 | $83.30 | $83.30 | 147,146 | $142,446.00 |
| 04-30-2026 | $81.69 | $81.69 | $83.37 | $83.37 | $80.33 | $80.33 | $82.77 | $82.77 | 343,623 | $343,623.00 |
| 04-29-2026 | $83.68 | $83.68 | $84.20 | $84.20 | $81.21 | $81.21 | $81.93 | $81.93 | 307,921 | $307,921.00 |
| 04-28-2026 | $84.70 | $84.70 | $85.24 | $85.24 | $83.66 | $83.66 | $84.07 | $84.07 | 138,892 | $138,892.00 |
| 04-27-2026 | $83.93 | $83.93 | $85.09 | $85.09 | $82.43 | $82.43 | $84.30 | $84.30 | 198,505 | $198,505.00 |
| 04-24-2026 | $83.78 | $83.78 | $84.33 | $84.33 | $82.02 | $82.02 | $83.73 | $83.73 | 291,109 | $291,109.00 |
| 04-23-2026 | $83.60 | $83.60 | $85.42 | $85.42 | $83.22 | $83.22 | $84.10 | $84.10 | 382,781 | $382,781.00 |
| 04-22-2026 | $82.45 | $82.45 | $83.60 | $83.60 | $81.75 | $81.75 | $83.41 | $83.41 | 273,212 | $273,212.00 |
| 04-21-2026 | $83.02 | $83.02 | $83.72 | $83.72 | $81.45 | $81.45 | $81.75 | $81.75 | 350,586 | $350,586.00 |
| 04-20-2026 | $80.74 | $80.74 | $82.66 | $82.66 | $80.74 | $80.74 | $82.20 | $82.20 | 237,549 | $237,549.00 |