ECPG - ENCORE CAPITAL GROUP INC
81.61
-0.720 -0.882%
Share volume: 378,509
Last Updated: 05-12-2026
Banking/Business Credit Institutions:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$82.33
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $82.36 | $82.36 | $83.37 | $83.37 | $81.23 | $81.23 | $81.61 | $81.61 | 378,509 | $378,509.00 |
| 05-11-2026 | $83.50 | $83.50 | $86.14 | $86.14 | $81.91 | $81.91 | $82.33 | $82.33 | 541,745 | $541,745.00 |
| 05-08-2026 | $82.81 | $82.81 | $84.21 | $84.21 | $79.00 | $79.00 | $83.88 | $83.88 | 455,223 | $455,223.00 |
| 05-07-2026 | $90.59 | $90.59 | $92.64 | $92.64 | $79.90 | $79.90 | $82.22 | $82.22 | 1,008,825 | $1,008,825.00 |
| 05-06-2026 | $85.13 | $85.13 | $85.74 | $85.74 | $83.91 | $83.91 | $84.24 | $84.24 | 255,102 | $255,102.00 |
| 05-05-2026 | $83.63 | $83.63 | $85.57 | $85.57 | $83.63 | $83.63 | $84.41 | $84.41 | 243,301 | $243,301.00 |
| 05-04-2026 | $82.71 | $82.71 | $84.14 | $84.14 | $82.32 | $82.32 | $83.19 | $83.19 | 212,179 | $212,179.00 |
| 05-01-2026 | $83.00 | $83.00 | $83.69 | $83.69 | $82.71 | $82.71 | $83.30 | $83.30 | 147,146 | $147,146.00 |
| 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 |