Encore Capital Group, Inc. (ECPG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 41.68 | 42.11 | 41.16 | 41.63 | 41.63 | 163,300 |
| Apr 25, 2024 | 42.79 | 43.13 | 41.63 | 41.76 | 41.76 | 141,200 |
| Apr 24, 2024 | 42.18 | 43.23 | 42.05 | 43.05 | 43.05 | 106,900 |
| Apr 23, 2024 | 42.13 | 42.92 | 42.13 | 42.48 | 42.48 | 101,300 |
| Apr 22, 2024 | 42.78 | 43.18 | 42.01 | 42.09 | 42.09 | 101,800 |
| Apr 19, 2024 | 41.71 | 43.18 | 41.71 | 42.70 | 42.70 | 207,300 |
| Apr 18, 2024 | 41.51 | 42.02 | 41.13 | 41.64 | 41.64 | 301,700 |
| Apr 17, 2024 | 40.74 | 44.61 | 40.74 | 41.22 | 41.22 | 249,500 |
| Apr 16, 2024 | 41.81 | 41.81 | 40.42 | 40.54 | 40.54 | 304,500 |
| Apr 15, 2024 | 42.90 | 43.17 | 41.64 | 41.94 | 41.94 | 196,100 |
| Apr 12, 2024 | 43.19 | 43.50 | 42.63 | 42.82 | 42.82 | 130,700 |
| Apr 11, 2024 | 44.12 | 44.69 | 43.64 | 43.65 | 43.65 | 186,300 |
| Apr 10, 2024 | 44.00 | 44.44 | 43.61 | 44.07 | 44.07 | 127,000 |
| Apr 09, 2024 | 44.85 | 45.37 | 44.44 | 45.33 | 45.33 | 109,500 |
| Apr 08, 2024 | 43.60 | 44.58 | 43.50 | 44.48 | 44.48 | 88,600 |
| Apr 05, 2024 | 43.13 | 43.58 | 42.82 | 43.55 | 43.55 | 127,300 |
| Apr 04, 2024 | 43.94 | 44.29 | 43.07 | 43.33 | 43.33 | 94,100 |
| Apr 03, 2024 | 43.38 | 44.02 | 43.24 | 43.40 | 43.40 | 148,100 |
| Apr 02, 2024 | 43.22 | 43.83 | 42.41 | 43.71 | 43.71 | 212,700 |
| Apr 01, 2024 | 45.71 | 45.71 | 43.02 | 43.52 | 43.52 | 253,000 |
| Mar 28, 2024 | 46.28 | 46.62 | 45.43 | 45.61 | 45.61 | 370,700 |
| Mar 27, 2024 | 45.53 | 46.08 | 45.13 | 46.06 | 46.06 | 435,800 |
| Mar 26, 2024 | 45.72 | 46.03 | 44.70 | 44.99 | 44.99 | 331,500 |
| Mar 25, 2024 | 46.74 | 47.02 | 45.46 | 45.46 | 45.46 | 144,100 |
| Mar 22, 2024 | 47.75 | 47.93 | 46.50 | 46.61 | 46.61 | 126,800 |
| Mar 21, 2024 | 46.89 | 47.62 | 46.52 | 47.48 | 47.48 | 230,100 |
| Mar 20, 2024 | 45.16 | 46.83 | 45.03 | 46.43 | 46.43 | 127,700 |
| Mar 19, 2024 | 44.90 | 46.01 | 44.90 | 45.26 | 45.26 | 115,700 |
| Mar 18, 2024 | 46.15 | 46.15 | 44.79 | 44.87 | 44.87 | 149,400 |
| Mar 15, 2024 | 45.11 | 46.74 | 45.06 | 46.11 | 46.11 | 317,700 |
| Mar 14, 2024 | 48.50 | 48.50 | 45.70 | 46.65 | 46.65 | 173,100 |
| Mar 13, 2024 | 48.75 | 49.17 | 48.01 | 48.13 | 48.13 | 124,900 |
| Mar 12, 2024 | 49.20 | 49.28 | 48.79 | 49.12 | 49.12 | 91,500 |
| Mar 11, 2024 | 50.30 | 50.73 | 49.03 | 49.49 | 49.49 | 58,000 |
| Mar 08, 2024 | 49.77 | 50.83 | 49.00 | 50.15 | 50.15 | 105,500 |
| Mar 07, 2024 | 48.43 | 49.13 | 48.00 | 48.94 | 48.94 | 76,700 |
| Mar 06, 2024 | 47.79 | 48.68 | 47.55 | 47.97 | 47.97 | 125,600 |
| Mar 05, 2024 | 48.29 | 48.88 | 47.56 | 47.56 | 47.56 | 97,200 |
| Mar 04, 2024 | 49.07 | 49.38 | 48.57 | 48.58 | 48.58 | 89,000 |
| Mar 01, 2024 | 48.25 | 49.03 | 47.75 | 48.89 | 48.89 | 81,700 |
| Feb 29, 2024 | 49.07 | 49.24 | 47.26 | 48.00 | 48.00 | 215,800 |
| Feb 28, 2024 | 47.92 | 48.32 | 47.60 | 48.25 | 48.25 | 122,800 |
| Feb 27, 2024 | 47.63 | 48.54 | 47.50 | 47.99 | 47.99 | 155,300 |
| Feb 26, 2024 | 49.25 | 49.75 | 47.45 | 47.47 | 47.47 | 154,400 |
| Feb 23, 2024 | 48.18 | 50.32 | 47.72 | 49.56 | 49.56 | 236,700 |
| Feb 22, 2024 | 50.57 | 50.57 | 46.71 | 48.18 | 48.18 | 670,400 |
| Feb 21, 2024 | 53.09 | 53.72 | 52.71 | 53.42 | 53.42 | 213,800 |
| Feb 20, 2024 | 51.94 | 53.49 | 51.92 | 53.31 | 53.31 | 211,000 |
| Feb 16, 2024 | 50.85 | 54.55 | 49.81 | 52.73 | 52.73 | 312,900 |
| Feb 15, 2024 | 50.03 | 51.38 | 49.83 | 51.02 | 51.02 | 161,400 |
| Feb 14, 2024 | 50.21 | 50.35 | 49.23 | 49.80 | 49.80 | 111,300 |
| Feb 13, 2024 | 50.40 | 50.72 | 49.17 | 49.46 | 49.46 | 128,800 |
| Feb 12, 2024 | 50.55 | 52.25 | 50.55 | 51.94 | 51.94 | 120,600 |
| Feb 09, 2024 | 50.33 | 50.98 | 48.13 | 50.33 | 50.33 | 89,000 |
| Feb 08, 2024 | 49.32 | 50.30 | 48.78 | 50.22 | 50.22 | 91,300 |
| Feb 07, 2024 | 50.22 | 50.46 | 48.73 | 49.32 | 49.32 | 202,700 |
| Feb 06, 2024 | 49.49 | 50.31 | 49.43 | 50.09 | 50.09 | 137,300 |
| Feb 05, 2024 | 49.62 | 50.45 | 49.07 | 49.80 | 49.80 | 83,100 |
| Feb 02, 2024 | 50.44 | 51.26 | 49.88 | 50.25 | 50.25 | 91,900 |
| Feb 01, 2024 | 50.30 | 51.30 | 49.90 | 51.26 | 51.26 | 177,100 |
| Jan 31, 2024 | 51.71 | 52.14 | 50.07 | 50.08 | 50.08 | 103,700 |
| Jan 30, 2024 | 51.55 | 52.37 | 51.52 | 52.11 | 52.11 | 148,600 |
| Jan 29, 2024 | 51.69 | 52.30 | 51.45 | 51.80 | 51.80 | 137,900 |
| Jan 26, 2024 | 51.77 | 52.09 | 51.15 | 51.68 | 51.68 | 96,900 |
| Jan 25, 2024 | 52.09 | 52.13 | 50.99 | 51.37 | 51.37 | 288,400 |
| Jan 24, 2024 | 52.33 | 52.36 | 51.02 | 51.33 | 51.33 | 122,300 |
| Jan 23, 2024 | 51.86 | 52.65 | 51.31 | 51.58 | 51.58 | 160,100 |
| Jan 22, 2024 | 51.15 | 51.97 | 51.15 | 51.78 | 51.78 | 104,500 |
| Jan 19, 2024 | 50.48 | 51.12 | 49.64 | 50.61 | 50.61 | 164,600 |
| Jan 18, 2024 | 49.32 | 50.29 | 49.01 | 50.18 | 50.18 | 298,400 |
| Jan 17, 2024 | 48.37 | 49.47 | 48.12 | 48.80 | 48.80 | 125,300 |
| Jan 16, 2024 | 48.60 | 49.36 | 47.80 | 49.29 | 49.29 | 128,700 |
| Jan 12, 2024 | 50.25 | 50.30 | 48.92 | 49.23 | 49.23 | 138,800 |
| Jan 11, 2024 | 49.83 | 49.98 | 48.71 | 49.55 | 49.55 | 74,900 |
| Jan 10, 2024 | 49.64 | 50.57 | 49.19 | 50.37 | 50.37 | 91,800 |
| Jan 09, 2024 | 49.34 | 50.14 | 48.98 | 50.10 | 50.10 | 79,400 |
| Jan 08, 2024 | 49.40 | 50.69 | 49.40 | 50.15 | 50.15 | 116,100 |
| Jan 05, 2024 | 48.92 | 50.70 | 46.31 | 49.62 | 49.62 | 106,900 |
| Jan 04, 2024 | 49.51 | 50.22 | 47.74 | 49.35 | 49.35 | 114,900 |
| Jan 03, 2024 | 50.90 | 51.02 | 48.58 | 49.38 | 49.38 | 214,700 |
| Jan 02, 2024 | 50.22 | 51.78 | 50.22 | 51.57 | 51.57 | 174,200 |
| Dec 29, 2023 | 51.41 | 51.70 | 50.11 | 50.75 | 50.75 | 151,700 |
| Dec 28, 2023 | 50.82 | 52.17 | 50.72 | 51.64 | 51.64 | 133,400 |
| Dec 27, 2023 | 51.35 | 51.88 | 51.08 | 51.32 | 51.32 | 124,600 |
| Dec 26, 2023 | 50.72 | 51.74 | 50.45 | 51.17 | 51.17 | 123,700 |
| Dec 22, 2023 | 51.02 | 51.79 | 49.79 | 50.35 | 50.35 | 107,300 |
| Dec 21, 2023 | 50.01 | 51.01 | 49.95 | 50.83 | 50.83 | 148,800 |
| Dec 20, 2023 | 50.25 | 50.88 | 49.59 | 49.59 | 49.59 | 149,900 |
| Dec 19, 2023 | 49.15 | 50.71 | 49.15 | 50.25 | 50.25 | 323,000 |
| Dec 18, 2023 | 48.60 | 49.19 | 47.80 | 48.89 | 48.89 | 143,700 |
| Dec 15, 2023 | 49.08 | 49.68 | 47.80 | 48.11 | 48.11 | 482,400 |
| Dec 14, 2023 | 48.35 | 49.39 | 47.76 | 48.39 | 48.39 | 259,100 |
| Dec 13, 2023 | 43.86 | 46.94 | 43.67 | 46.93 | 46.93 | 389,800 |
| Dec 12, 2023 | 46.04 | 46.04 | 43.66 | 43.70 | 43.70 | 191,500 |
| Dec 11, 2023 | 45.82 | 45.98 | 45.07 | 45.94 | 45.94 | 139,900 |
| Dec 08, 2023 | 46.35 | 46.85 | 45.02 | 45.97 | 45.97 | 135,200 |
| Dec 07, 2023 | 45.54 | 46.32 | 45.27 | 46.31 | 46.31 | 145,300 |
| Dec 06, 2023 | 45.86 | 46.77 | 45.57 | 45.61 | 45.61 | 88,500 |
| Dec 05, 2023 | 46.03 | 46.11 | 44.98 | 45.78 | 45.78 | 91,100 |
| Dec 04, 2023 | 45.35 | 46.68 | 45.35 | 46.19 | 46.19 | 94,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.