Encore Capital Group, Inc.ECPGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $55.24 | $56.40 | $54.67 | $56.40 | 12,587 |
| 1/30/2026 | $55.09 | $55.63 | $54.26 | $55.20 | 300,800 |
| 1/29/2026 | $54.21 | $55.68 | $53.97 | $55.56 | 162,942 |
| 1/28/2026 | $55.51 | $55.51 | $53.44 | $53.91 | 228,100 |
| 1/27/2026 | $55.14 | $55.38 | $54.52 | $55.33 | 77,029 |
| 1/26/2026 | $54.86 | $55.60 | $54.86 | $55.31 | 58,906 |
| 1/23/2026 | $55.99 | $56.51 | $54.90 | $54.98 | 155,031 |
| 1/22/2026 | $55.99 | $57.79 | $55.99 | $56.22 | 208,340 |
| 1/21/2026 | $55.17 | $56.16 | $55.17 | $56.09 | 99,309 |
| 1/20/2026 | $55.95 | $56.29 | $54.31 | $55.15 | 144,600 |
| 1/16/2026 | $56.32 | $56.69 | $55.98 | $56.22 | 113,000 |
| 1/15/2026 | $55.44 | $56.29 | $55.27 | $56.10 | 175,000 |
| 1/14/2026 | $55.91 | $55.94 | $54.86 | $55.13 | 180,903 |
| 1/13/2026 | $55.40 | $56.39 | $54.83 | $56.04 | 138,323 |
| 1/12/2026 | $55.57 | $55.60 | $54.71 | $55.40 | 133,326 |
| 1/9/2026 | $56.40 | $56.70 | $55.28 | $55.97 | 97,700 |
| 1/8/2026 | $56.19 | $57.07 | $56.02 | $56.32 | 114,833 |
| 1/7/2026 | $56.13 | $56.72 | $55.18 | $56.67 | 195,800 |
| 1/6/2026 | $56.41 | $56.49 | $55.50 | $56.05 | 178,617 |
| 1/5/2026 | $55.89 | $57.81 | $55.64 | $56.70 | 311,543 |
| 1/2/2026 | $54.47 | $55.92 | $54.00 | $55.91 | 296,300 |
| 12/31/2025 | $55.19 | $55.28 | $53.69 | $54.35 | 104,502 |
| 12/30/2025 | $55.40 | $56.00 | $54.80 | $55.19 | 147,000 |
| 12/29/2025 | $55.48 | $55.48 | $54.66 | $55.31 | 136,500 |
| 12/26/2025 | $54.99 | $55.72 | $54.55 | $55.52 | 88,100 |
| 12/24/2025 | $54.29 | $55.50 | $53.95 | $54.98 | 60,104 |
| 12/23/2025 | $54.94 | $55.57 | $54.45 | $54.50 | 120,630 |
| 12/22/2025 | $54.61 | $55.24 | $54.18 | $55.24 | 202,547 |
| 12/19/2025 | $54.32 | $54.76 | $53.86 | $54.52 | 524,316 |
| 12/18/2025 | $54.74 | $54.96 | $53.97 | $54.53 | 271,000 |
| 12/17/2025 | $54.63 | $54.81 | $54.07 | $54.31 | 236,612 |
| 12/16/2025 | $53.75 | $54.92 | $53.75 | $54.35 | 266,500 |
| 12/15/2025 | $54.22 | $54.49 | $53.02 | $53.71 | 197,741 |
| 12/12/2025 | $56.18 | $56.49 | $53.37 | $53.71 | 161,804 |
| 12/11/2025 | $55.34 | $56.67 | $54.51 | $55.88 | 420,400 |
| 12/10/2025 | $53.94 | $56.49 | $53.69 | $55.33 | 382,271 |
| 12/9/2025 | $53.51 | $54.47 | $52.77 | $53.94 | 304,300 |
| 12/8/2025 | $53.21 | $54.17 | $52.51 | $53.79 | 221,413 |
| 12/5/2025 | $52.90 | $53.88 | $52.67 | $52.88 | 241,604 |
| 12/4/2025 | $51.87 | $53.78 | $51.75 | $53.06 | 329,344 |
| 12/3/2025 | $52.79 | $53.08 | $51.90 | $52.26 | 189,000 |
| 12/2/2025 | $53.27 | $53.63 | $52.53 | $52.84 | 312,139 |
| 12/1/2025 | $51.09 | $52.98 | $51.00 | $52.95 | 279,424 |
| 11/28/2025 | $51.50 | $52.47 | $51.41 | $51.89 | 129,045 |
| 11/26/2025 | $51.46 | $52.00 | $50.24 | $51.13 | 382,000 |
| 11/25/2025 | $49.56 | $51.84 | $49.56 | $51.49 | 361,700 |
| 11/24/2025 | $49.15 | $50.03 | $48.90 | $49.50 | 325,739 |
| 11/21/2025 | $47.75 | $49.94 | $47.75 | $49.29 | 232,700 |
| 11/20/2025 | $48.40 | $49.51 | $47.49 | $47.72 | 205,941 |
| 11/19/2025 | $48.90 | $49.52 | $47.68 | $47.72 | 143,700 |
| 11/18/2025 | $47.71 | $49.05 | $47.64 | $48.72 | 189,512 |
| 11/17/2025 | $49.46 | $49.88 | $47.81 | $48.07 | 203,039 |
| 11/14/2025 | $47.99 | $49.83 | $47.95 | $49.59 | 173,400 |
| 11/13/2025 | $48.21 | $49.32 | $48.15 | $48.83 | 181,243 |
| 11/12/2025 | $49.83 | $50.06 | $48.31 | $48.52 | 228,949 |
| 11/11/2025 | $49.42 | $50.18 | $49.08 | $49.71 | 214,442 |
| 11/10/2025 | $48.68 | $50.05 | $48.18 | $49.60 | 392,700 |
| 11/7/2025 | $46.84 | $48.20 | $46.80 | $47.31 | 397,000 |
| 11/6/2025 | $49.83 | $51.47 | $46.80 | $47.22 | 720,736 |
| 11/5/2025 | $41.10 | $42.84 | $41.10 | $42.75 | 352,957 |
| 11/4/2025 | $42.76 | $43.00 | $41.06 | $41.10 | 232,600 |