Skip to main content

Encore Capital Group Inc - Common Stock (NQ:ECPG)

41.17 +0.29 (+0.71%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 41.18 41.34 40.89 41.17 82,642 +0.29(+0.71%)
Jul 02, 2025 40.07 41.16 39.85 40.88 263,177 +0.92(+2.30%)
Jul 01, 2025 38.59 40.65 38.37 39.96 237,411 +1.25(+3.23%)
Jun 30, 2025 39.52 39.62 38.57 38.71 379,551 -0.72(-1.83%)
Jun 27, 2025 39.36 39.86 38.70 39.43 700,856 +0.20(+0.51%)
Jun 26, 2025 39.33 39.45 38.69 39.23 286,415 +0.24(+0.62%)
Jun 25, 2025 39.60 39.60 38.84 38.99 174,441 -0.54(-1.37%)
Jun 24, 2025 39.53 39.93 39.16 39.53 242,236 +0.58(+1.49%)
Jun 23, 2025 38.31 38.98 37.77 38.95 161,073 +0.35(+0.91%)
Jun 20, 2025 38.60 38.82 38.25 38.60 296,532 +0.38(+0.99%)
Jun 18, 2025 38.05 38.89 37.91 38.22 189,439 +0.06(+0.16%)
Jun 17, 2025 38.41 39.00 38.08 38.16 239,993 -0.84(-2.15%)
Jun 16, 2025 38.72 39.22 38.16 39.00 266,392 +0.88(+2.31%)
Jun 13, 2025 38.20 39.00 37.79 38.12 287,783 -0.73(-1.88%)
Jun 12, 2025 40.02 40.16 38.34 38.85 308,310 -1.00(-2.51%)
Jun 11, 2025 39.39 40.04 38.60 39.85 423,472 +0.89(+2.28%)
Jun 10, 2025 38.51 39.31 38.08 38.96 140,995 +0.61(+1.59%)
Jun 09, 2025 38.74 38.80 38.11 38.35 205,835 -0.06(-0.16%)
Jun 06, 2025 37.97 38.42 37.69 38.41 160,297 +1.16(+3.11%)
Jun 05, 2025 38.18 38.31 37.16 37.25 197,714 -1.04(-2.72%)
Jun 04, 2025 38.29 38.98 38.02 38.29 186,496 -0.08(-0.21%)
Jun 03, 2025 37.76 38.43 37.57 38.37 181,168 +0.81(+2.16%)
Jun 02, 2025 37.73 38.05 37.18 37.56 247,837 -0.34(-0.90%)
May 30, 2025 37.96 38.13 37.56 37.90 268,331 -0.43(-1.12%)
May 29, 2025 38.37 38.49 37.73 38.33 285,256 +0.28(+0.74%)
May 28, 2025 39.01 39.01 37.94 38.05 162,601 -0.99(-2.54%)
May 27, 2025 39.00 39.16 38.54 39.04 229,960 +0.87(+2.28%)
May 23, 2025 37.62 38.52 37.16 38.17 181,467 -0.64(-1.65%)
May 22, 2025 38.29 39.16 38.29 38.81 217,673 +0.45(+1.17%)
May 21, 2025 39.25 39.45 38.26 38.36 228,132 -1.41(-3.55%)
May 20, 2025 39.88 39.95 39.15 39.77 193,603 -0.18(-0.45%)
May 19, 2025 39.80 40.27 39.75 39.95 176,573 -0.57(-1.41%)
May 16, 2025 40.90 41.15 40.35 40.52 163,104 -0.35(-0.86%)
May 15, 2025 40.77 41.13 40.12 40.87 180,889 -0.04(-0.10%)
May 14, 2025 40.34 41.29 40.16 40.91 297,171 +0.59(+1.46%)
May 13, 2025 40.97 41.69 40.02 40.32 305,526 -0.18(-0.44%)
May 12, 2025 42.54 42.91 40.45 40.50 306,476 -0.01(-0.02%)
May 09, 2025 41.34 41.34 40.05 40.51 398,822 -0.26(-0.64%)
May 08, 2025 38.95 41.02 38.01 40.77 1,544,362 +7.85(+23.85%)
May 07, 2025 33.53 34.23 32.66 32.92 345,347 -0.08(-0.24%)
May 06, 2025 34.93 35.24 32.27 33.00 794,446 -2.50(-7.04%)
May 05, 2025 35.09 36.32 34.83 35.50 206,166 -0.15(-0.42%)
May 02, 2025 34.94 35.95 34.58 35.65 228,316 +1.23(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.