Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

54.45 -0.88 (-1.59%)
Streaming Delayed Price Updated: 11:06 AM EST, Jan 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2026 55.14 55.38 54.52 55.33 77,029 +0.02(+0.04%)
Jan 26, 2026 54.86 55.60 54.86 55.31 58,906 +0.33(+0.60%)
Jan 23, 2026 55.99 56.51 54.90 54.98 155,031 -1.24(-2.21%)
Jan 22, 2026 55.99 57.79 55.98 56.22 208,340 +0.13(+0.23%)
Jan 21, 2026 55.17 56.16 55.17 56.09 99,309 +0.94(+1.70%)
Jan 20, 2026 55.95 56.28 54.31 55.15 144,566 -1.07(-1.90%)
Jan 16, 2026 56.32 56.69 55.98 56.22 112,953 +0.12(+0.21%)
Jan 15, 2026 55.44 56.29 55.27 56.10 174,988 +0.97(+1.76%)
Jan 14, 2026 55.91 55.94 54.85 55.13 180,903 -0.91(-1.62%)
Jan 13, 2026 55.40 56.39 54.83 56.04 138,323 +0.64(+1.16%)
Jan 12, 2026 55.57 55.59 54.71 55.40 133,325 -0.57(-1.02%)
Jan 09, 2026 56.40 56.70 55.28 55.97 97,698 -0.35(-0.62%)
Jan 08, 2026 56.19 57.07 56.02 56.32 114,833 -0.35(-0.62%)
Jan 07, 2026 56.13 56.72 55.18 56.67 195,774 +0.62(+1.11%)
Jan 06, 2026 56.41 56.49 55.50 56.05 178,567 -0.65(-1.15%)
Jan 05, 2026 55.89 57.80 55.64 56.70 311,543 +0.79(+1.41%)
Jan 02, 2026 54.47 55.92 54.00 55.91 296,282 +1.56(+2.87%)
Dec 31, 2025 55.19 55.28 53.69 54.35 104,502 -0.84(-1.52%)
Dec 30, 2025 55.40 56.00 54.80 55.19 146,972 -0.12(-0.22%)
Dec 29, 2025 55.48 55.48 54.66 55.31 136,467 -0.21(-0.38%)
Dec 26, 2025 54.99 55.72 54.55 55.52 88,051 +0.54(+0.98%)
Dec 24, 2025 54.29 55.50 53.95 54.98 60,104 +0.48(+0.88%)
Dec 23, 2025 54.94 55.57 54.45 54.50 120,630 -0.74(-1.34%)
Dec 22, 2025 54.61 55.24 54.18 55.24 202,547 +0.72(+1.32%)
Dec 19, 2025 54.32 54.76 53.85 54.52 524,316 -0.01(-0.02%)
Dec 18, 2025 54.74 54.95 53.97 54.53 270,996 +0.22(+0.41%)
Dec 17, 2025 54.63 54.81 54.06 54.31 238,897 -0.04(-0.07%)
Dec 16, 2025 53.75 54.92 53.75 54.35 266,456 +0.64(+1.19%)
Dec 15, 2025 54.22 54.48 53.02 53.71 197,441 +0.00(+0.00%)
Dec 12, 2025 56.18 56.48 53.37 53.71 161,804 -2.17(-3.88%)
Dec 11, 2025 55.34 56.67 54.51 55.88 420,398 +0.55(+0.99%)
Dec 10, 2025 53.94 56.49 53.69 55.33 386,221 +1.39(+2.58%)
Dec 09, 2025 53.51 54.47 52.77 53.94 304,255 +0.15(+0.28%)
Dec 08, 2025 53.21 54.17 52.51 53.79 219,491 +0.91(+1.72%)
Dec 05, 2025 52.90 53.88 52.67 52.88 241,604 -0.18(-0.34%)
Dec 04, 2025 51.87 53.78 51.75 53.06 329,338 +0.80(+1.53%)
Dec 03, 2025 52.79 53.08 51.90 52.26 188,979 -0.58(-1.10%)
Dec 02, 2025 53.27 53.63 52.53 52.84 312,139 -0.10(-0.20%)
Dec 01, 2025 51.09 52.98 51.00 52.95 279,424 +1.05(+2.03%)
Nov 28, 2025 51.50 52.47 51.41 51.89 129,045 +0.76(+1.49%)
Nov 26, 2025 51.46 52.00 50.24 51.13 381,986 -0.36(-0.70%)
Nov 25, 2025 49.56 51.84 49.56 51.49 361,655 +1.99(+4.02%)
Nov 24, 2025 49.15 50.03 48.90 49.50 325,006 +0.21(+0.43%)
Nov 21, 2025 47.75 49.94 47.75 49.29 232,700 +1.57(+3.29%)
Nov 20, 2025 48.40 49.51 47.49 47.72 205,940 +0.00(+0.00%)
Nov 19, 2025 48.90 49.52 47.68 47.72 143,662 -1.00(-2.05%)
Nov 18, 2025 47.71 49.05 47.63 48.72 189,512 +0.65(+1.35%)
Nov 17, 2025 49.46 49.88 47.81 48.07 203,034 -1.52(-3.07%)
Nov 14, 2025 47.99 49.83 47.95 49.59 173,381 +0.76(+1.56%)
Nov 13, 2025 48.21 49.32 48.15 48.83 181,243 +0.31(+0.64%)
Nov 12, 2025 49.83 50.05 48.31 48.52 228,949 -1.19(-2.39%)
Nov 11, 2025 49.42 50.18 49.08 49.71 214,442 +0.11(+0.22%)
Nov 10, 2025 48.68 50.05 48.17 49.60 392,651 +2.29(+4.84%)
Nov 07, 2025 46.84 48.20 46.80 47.31 396,988 +0.09(+0.19%)
Nov 06, 2025 49.83 51.47 46.80 47.22 720,566 +4.47(+10.46%)
Nov 05, 2025 41.10 42.84 41.10 42.75 352,953 +1.65(+4.01%)
Nov 04, 2025 42.76 43.00 41.05 41.10 232,593 -2.15(-4.97%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.