Skip to main content
ECPG logo

Encore Capital Group, Inc.

ECPGNASDAQFinancialsCredit Services

$99.64Today:- (-)1Y +126.55%

As of Oct 26, 2026 close

Market cap
$2.27B
P/E (TTM)
7.53
Forward P/E
-
Dividend yield
-
52-week range
$40.52$105.98
Volume (live)
-
Avg. volume (3M)
256.64K

Encore Capital Group (ECPG) Historical Stock Prices

Analyze Encore Capital Group (ECPG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Encore Capital Group (ECPG) Interactive Price Chart

Interactive historical price chart showing Encore Capital Group stock price movements and trends across multiple time periods.

Loading chart...

ECPG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ECPG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026100.24100.7299.2699.4699.46150.29K
Oct 26, 202698.51100.9998.0999.6499.64200.37K
Oct 23, 202699.95100.1695.8797.7397.73241.58K
Oct 22, 2026102.59104.57100.01100.36100.36242.31K
Oct 21, 2026104.48104.48101.74104.16104.16176.56K
Oct 20, 2026101.00103.43101.00103.16103.16203.23K
Oct 19, 2026102.55103.61100.23100.62100.62192.74K
Oct 16, 2026102.89105.24100.91101.68101.68153.83K
Oct 15, 2026101.17103.05100.86102.60102.60297.57K
Oct 14, 2026105.61105.98100.37100.86100.86268.54K
Oct 13, 2026101.65105.74101.11105.60105.60217.90K
Oct 12, 202699.77102.5098.29100.85100.85186.31K
Oct 9, 2026100.13100.9899.3199.7799.77161.93K
Oct 8, 202698.29100.5998.24100.06100.06217.53K
Oct 7, 202697.55100.1297.1199.2799.27284.69K
Oct 6, 202698.6899.7197.2099.1999.19161.78K
Oct 5, 202696.6398.9495.4297.9297.92198.10K
Oct 2, 202695.8698.2795.8695.9295.92189.44K
Oct 1, 202694.3294.9592.8394.3094.30205.39K
Sep 30, 202695.4695.4694.2394.4494.44183.57K
Sep 29, 202696.1597.0893.4895.2595.25190.58K
Sep 28, 202697.4098.0495.6696.4996.49217.22K
Sep 25, 202698.4399.2297.7898.4198.41196.44K
Sep 24, 202694.6098.3494.5097.5897.58292.70K
Sep 23, 202696.9197.1093.6094.4794.47227.34K
Sep 22, 2026100.10102.0096.8698.2998.29357.55K
Sep 21, 2026100.66102.3299.0199.3799.37361.50K
Sep 18, 2026100.18101.1399.0299.5499.54738.73K
Sep 17, 2026101.17102.9799.53100.18100.18526.87K
Sep 16, 202698.92100.4297.3699.7699.76456.73K
Sep 15, 202699.74100.4896.7898.8098.80437.92K
Sep 14, 202698.56100.1998.5699.7499.74299.44K
Sep 11, 202699.30101.4698.1598.5698.56345.74K
Sep 10, 202697.0098.3995.4697.9497.94302.19K
Sep 9, 202698.86101.9697.1597.3397.33302.75K
Sep 8, 202696.2099.7895.9098.8698.86321.53K
Sep 4, 202695.4899.5695.4897.3097.30644.06K
Sep 3, 202697.6199.9096.6596.9396.93365.66K
Sep 2, 202694.2596.7393.4296.5596.55552.84K
Sep 1, 202696.9497.5492.8093.0193.01461.59K
Aug 31, 202698.9599.3796.6397.0197.01368.23K
Aug 28, 2026102.33103.7498.6098.9498.94363.45K
Aug 27, 2026100.00102.8899.27101.98101.98246.11K
Aug 26, 2026102.49103.9999.69100.15100.15296.89K
Aug 25, 2026103.99104.00102.26102.36102.36261.90K
Aug 24, 2026101.21103.46101.20103.16103.16249.98K
Aug 21, 202699.41101.5399.41101.21101.21399.25K
Aug 20, 202699.66100.7194.8198.1498.14381.40K
Aug 19, 2026103.10104.23100.94101.26101.26296.63K
Aug 18, 2026103.44104.08102.19102.21102.21247.13K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.