NasdaqGS - Delayed Quote USD

Encore Capital Group, Inc. (ECPG)

42.70 +1.06 (+2.55%)
At close: April 19 at 4:00 PM EDT
42.70 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 44.85 45.37 44.44 45.33 45.33 109,500
Apr 8, 2024 43.60 44.58 43.50 44.48 44.48 88,600
Apr 5, 2024 43.13 43.58 42.82 43.55 43.55 127,300
Apr 4, 2024 43.94 44.29 43.07 43.33 43.33 94,100
Apr 3, 2024 43.38 44.02 43.24 43.40 43.40 148,100
Apr 2, 2024 43.22 43.83 42.41 43.71 43.71 212,700
Apr 1, 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 8, 2024 49.77 50.83 49.00 50.15 50.15 105,500
Mar 7, 2024 48.43 49.13 48.00 48.94 48.94 76,700
Mar 6, 2024 47.79 48.68 47.55 47.97 47.97 125,600
Mar 5, 2024 48.29 48.88 47.56 47.56 47.56 97,200
Mar 4, 2024 49.07 49.38 48.57 48.58 48.58 89,000
Mar 1, 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 9, 2024 50.33 50.98 48.13 50.33 50.33 89,000
Feb 8, 2024 49.32 50.30 48.78 50.22 50.22 91,300
Feb 7, 2024 50.22 50.46 48.73 49.32 49.32 202,700
Feb 6, 2024 49.49 50.31 49.43 50.09 50.09 137,300
Feb 5, 2024 49.62 50.45 49.07 49.80 49.80 83,100
Feb 2, 2024 50.44 51.26 49.88 50.25 50.25 91,900
Feb 1, 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 9, 2024 49.34 50.14 48.98 50.10 50.10 79,400
Jan 8, 2024 49.40 50.69 49.40 50.15 50.15 116,100
Jan 5, 2024 48.92 50.70 46.31 49.62 49.62 106,900
Jan 4, 2024 49.51 50.22 47.74 49.35 49.35 114,900
Jan 3, 2024 50.90 51.02 48.58 49.38 49.38 214,700
Jan 2, 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 8, 2023 46.35 46.85 45.02 45.97 45.97 135,200
Dec 7, 2023 45.54 46.32 45.27 46.31 46.31 145,300
Dec 6, 2023 45.86 46.77 45.57 45.61 45.61 88,500
Dec 5, 2023 46.03 46.11 44.98 45.78 45.78 91,100
Dec 4, 2023 45.35 46.68 45.35 46.19 46.19 94,600
Dec 1, 2023 44.49 45.35 44.49 45.32 45.32 175,300
Nov 30, 2023 44.16 44.89 43.76 44.80 44.80 145,600
Nov 29, 2023 44.22 45.37 43.97 44.17 44.17 110,700
Nov 28, 2023 44.27 44.27 42.75 43.69 43.69 65,400
Nov 27, 2023 43.11 44.11 42.56 44.05 44.05 117,000
Nov 24, 2023 43.83 44.41 43.44 43.48 43.48 28,800
Nov 22, 2023 44.21 44.52 43.34 43.99 43.99 68,400
Nov 21, 2023 44.19 44.59 43.76 43.91 43.91 157,000
Nov 20, 2023 42.59 44.26 42.19 44.16 44.16 160,900
Nov 17, 2023 42.67 43.39 42.33 42.64 42.64 140,500
Nov 16, 2023 43.98 44.28 42.35 42.41 42.41 148,300
Nov 15, 2023 44.09 44.70 43.79 43.96 43.96 262,100
Nov 14, 2023 42.85 44.79 42.74 44.17 44.17 228,600
Nov 13, 2023 40.55 41.64 40.26 41.50 41.50 91,900
Nov 10, 2023 41.81 42.01 40.83 40.92 40.92 127,800
Nov 9, 2023 42.87 42.87 41.44 41.79 41.79 118,900
Nov 8, 2023 43.67 43.67 42.12 42.53 42.53 121,400
Nov 7, 2023 43.68 44.62 42.65 43.92 43.92 180,900
Nov 6, 2023 42.63 44.25 42.44 44.04 44.04 233,500
Nov 3, 2023 41.96 43.92 41.96 42.75 42.75 240,600
Nov 2, 2023 36.84 41.45 34.74 41.33 41.33 504,000
Nov 1, 2023 37.68 38.99 37.08 37.43 37.43 357,300
Oct 31, 2023 38.34 38.58 37.32 37.68 37.68 397,500
Oct 30, 2023 39.98 40.35 38.01 38.10 38.10 292,100
Oct 27, 2023 39.50 40.27 39.13 39.48 39.48 210,800
Oct 26, 2023 39.70 39.97 39.29 39.74 39.74 143,500
Oct 25, 2023 40.82 41.08 39.59 39.66 39.66 203,700
Oct 24, 2023 42.31 42.31 40.64 40.99 40.99 171,900
Oct 23, 2023 42.40 43.12 42.09 42.27 42.27 220,800
Oct 20, 2023 44.31 44.31 42.43 42.67 42.67 241,200
Oct 19, 2023 45.70 46.04 43.98 44.22 44.22 213,200
Oct 18, 2023 47.00 47.14 45.81 45.95 45.95 340,500
Oct 17, 2023 46.71 48.28 46.71 47.88 47.88 125,200
Oct 16, 2023 47.39 47.72 46.91 46.93 46.93 97,900
Oct 13, 2023 49.26 49.26 46.33 47.13 47.13 150,200
Oct 12, 2023 50.27 50.27 48.78 48.86 48.86 60,900
Oct 11, 2023 49.99 50.64 49.83 50.41 50.41 75,300
Oct 10, 2023 49.99 50.64 49.58 49.97 49.97 81,100
Oct 9, 2023 49.13 50.45 49.13 49.99 49.99 88,900
Oct 6, 2023 48.57 49.66 48.08 49.44 49.44 134,000
Oct 5, 2023 47.36 49.03 47.16 48.81 48.81 172,300
Oct 4, 2023 47.50 47.67 47.16 47.53 47.53 125,500
Oct 3, 2023 47.83 47.83 46.83 47.57 47.57 164,600
Oct 2, 2023 47.72 48.16 47.05 48.08 48.08 175,900
Sep 29, 2023 47.14 48.07 47.13 47.76 47.76 218,400
Sep 28, 2023 46.16 47.24 46.16 47.14 47.14 155,000
Sep 27, 2023 46.20 46.58 45.58 46.09 46.09 140,200
Sep 26, 2023 45.33 45.86 45.27 45.80 45.80 133,900
Sep 25, 2023 45.69 45.97 45.14 45.77 45.77 67,300
Sep 22, 2023 46.98 47.38 45.15 45.70 45.70 165,900
Sep 21, 2023 46.91 47.69 46.13 47.04 47.04 87,700
Sep 20, 2023 47.95 48.28 47.18 47.24 47.24 64,400
Sep 19, 2023 47.18 47.99 47.18 47.73 47.73 90,700
Sep 18, 2023 47.52 47.65 47.03 47.07 47.07 128,900
Sep 15, 2023 47.28 47.55 46.80 47.33 47.33 402,000
Sep 14, 2023 46.92 47.55 46.89 47.46 47.46 102,800
Sep 13, 2023 45.85 46.68 45.24 46.54 46.54 94,300
Sep 12, 2023 46.03 46.36 45.44 45.62 45.62 78,500
Sep 11, 2023 46.39 46.88 45.67 45.99 45.99 87,100
Sep 8, 2023 46.53 46.58 46.09 46.20 46.20 54,200
Sep 7, 2023 46.48 46.87 46.07 46.66 46.66 132,500
Sep 6, 2023 46.53 46.94 46.31 46.58 46.58 107,800
Sep 5, 2023 47.16 47.18 45.68 46.43 46.43 258,300
Sep 1, 2023 47.24 47.86 47.24 47.43 47.43 78,600
Aug 31, 2023 47.10 47.31 46.63 46.86 46.86 110,700
Aug 30, 2023 47.33 48.04 46.95 47.01 47.01 98,300
Aug 29, 2023 46.92 47.63 46.65 47.51 47.51 124,600
Aug 28, 2023 46.18 46.99 46.18 46.92 46.92 88,300
Aug 25, 2023 47.20 48.25 46.08 46.11 46.11 73,000
Aug 24, 2023 47.07 48.07 47.07 47.11 47.11 115,700
Aug 23, 2023 46.87 47.32 46.69 47.29 47.29 107,200
Aug 22, 2023 47.14 47.22 46.40 46.76 46.76 122,300
Aug 21, 2023 47.52 47.59 46.36 46.94 46.94 130,500
Aug 18, 2023 47.36 48.25 47.36 47.47 47.47 292,500
Aug 17, 2023 48.01 48.28 47.68 47.75 47.75 116,900
Aug 16, 2023 48.95 48.95 47.76 47.91 47.91 111,900
Aug 15, 2023 49.85 50.21 48.73 48.95 48.95 162,100
Aug 14, 2023 50.07 50.39 49.13 50.30 50.30 123,900
Aug 11, 2023 49.59 50.61 49.30 50.46 50.46 95,900
Aug 10, 2023 50.21 50.88 49.63 49.79 49.79 113,400
Aug 9, 2023 50.99 51.03 49.77 49.82 49.82 125,900
Aug 8, 2023 50.87 51.48 50.51 50.90 50.90 199,800
Aug 7, 2023 50.48 51.65 50.48 51.51 51.51 158,700
Aug 4, 2023 49.77 51.32 49.15 50.51 50.51 242,200
Aug 3, 2023 47.30 50.40 46.45 49.91 49.91 337,300
Aug 2, 2023 52.32 52.57 50.74 51.39 51.39 261,000
Aug 1, 2023 53.29 53.84 52.74 52.90 52.90 131,900
Jul 31, 2023 52.86 53.88 52.86 53.50 53.50 95,700
Jul 28, 2023 53.38 54.39 52.69 52.70 52.70 114,800
Jul 27, 2023 54.40 54.73 52.57 53.07 53.07 228,100
Jul 26, 2023 53.72 54.71 53.64 54.19 54.19 117,900
Jul 25, 2023 53.69 54.31 52.80 53.53 53.53 105,500
Jul 24, 2023 52.70 54.13 52.70 53.78 53.78 115,500
Jul 21, 2023 53.20 53.45 52.59 52.73 52.73 114,600
Jul 20, 2023 53.41 53.42 52.50 52.85 52.85 120,800
Jul 19, 2023 53.28 53.82 52.88 53.38 53.38 97,500
Jul 18, 2023 52.19 53.38 51.97 53.16 53.16 133,800
Jul 17, 2023 51.65 52.72 51.50 52.13 52.13 103,900
Jul 14, 2023 51.69 51.88 51.21 51.83 51.83 97,400
Jul 13, 2023 50.99 51.69 50.83 51.51 51.51 148,900
Jul 12, 2023 50.34 51.17 50.28 50.88 50.88 100,700
Jul 11, 2023 50.32 50.50 49.38 49.53 49.53 93,300
Jul 10, 2023 49.70 50.27 49.64 49.97 49.97 181,800
Jul 7, 2023 48.62 49.76 48.62 49.66 49.66 120,500
Jul 6, 2023 48.31 48.63 47.91 48.48 48.48 133,300
Jul 5, 2023 49.32 49.32 48.32 48.73 48.73 138,200
Jul 3, 2023 48.45 49.56 48.45 49.40 49.40 63,400
Jun 30, 2023 49.44 49.69 48.51 48.62 48.62 105,600
Jun 29, 2023 48.42 49.34 47.96 49.00 49.00 313,300
Jun 28, 2023 48.60 48.89 47.32 48.09 48.09 229,300
Jun 27, 2023 46.77 48.74 46.77 48.61 48.61 159,100
Jun 26, 2023 46.91 47.84 46.86 46.91 46.91 217,700
Jun 23, 2023 48.91 49.31 46.84 46.91 46.91 279,700
Jun 22, 2023 50.67 50.67 49.16 49.55 49.55 113,600
Jun 21, 2023 50.49 51.27 49.98 51.07 51.07 160,700
Jun 20, 2023 48.69 50.85 48.22 50.76 50.76 240,700
Jun 16, 2023 49.07 49.07 48.11 48.81 48.81 461,600
Jun 15, 2023 48.01 48.86 47.75 48.66 48.66 165,000
Jun 14, 2023 49.61 50.00 48.07 48.33 48.33 176,900
Jun 13, 2023 49.68 50.42 49.32 49.61 49.61 109,800
Jun 12, 2023 48.77 50.09 48.53 49.52 49.52 164,500
Jun 9, 2023 49.46 49.46 48.57 48.96 48.96 83,600
Jun 8, 2023 48.96 49.44 48.53 49.40 49.40 131,800
Jun 7, 2023 48.00 49.45 47.62 49.23 49.23 206,000
Jun 6, 2023 45.77 47.62 45.00 47.56 47.56 163,800
Jun 5, 2023 46.40 46.40 44.94 45.85 45.85 170,700
Jun 2, 2023 43.77 46.68 43.42 46.61 46.61 298,400
Jun 1, 2023 43.09 43.67 42.79 43.33 43.33 181,600
May 31, 2023 44.60 44.80 43.03 43.07 43.07 324,000
May 30, 2023 45.89 46.44 44.78 44.80 44.80 239,200
May 26, 2023 46.87 46.97 46.09 46.48 46.48 111,500
May 25, 2023 46.23 47.26 45.75 46.73 46.73 256,700
May 24, 2023 46.37 46.62 45.74 46.42 46.42 141,300
May 23, 2023 45.81 47.05 45.78 46.62 46.62 266,400
May 22, 2023 46.43 46.59 45.75 45.91 45.91 145,400
May 19, 2023 47.34 47.34 45.76 46.06 46.06 157,400
May 18, 2023 46.33 46.96 46.12 46.90 46.90 146,500
May 17, 2023 45.10 46.26 44.31 46.18 46.18 210,600
May 16, 2023 45.44 45.44 44.27 44.86 44.86 135,100
May 15, 2023 44.45 45.70 44.30 45.65 45.65 160,200
May 12, 2023 45.40 45.58 44.03 44.21 44.21 214,900
May 11, 2023 45.75 45.80 45.03 45.25 45.25 142,600
May 10, 2023 46.20 47.69 45.23 45.84 45.84 275,600
May 9, 2023 47.35 47.35 44.49 45.58 45.58 414,100
May 8, 2023 48.62 48.72 46.75 47.49 47.49 196,400
May 5, 2023 47.58 49.00 47.48 48.57 48.57 215,600
May 4, 2023 45.56 48.12 42.50 46.94 46.94 480,200
May 3, 2023 49.45 49.74 48.54 48.82 48.82 237,800
May 2, 2023 50.81 51.10 48.52 49.37 49.37 222,400
May 1, 2023 51.35 52.07 50.85 51.05 51.05 117,300
Apr 28, 2023 50.62 51.50 50.56 51.38 51.38 102,100
Apr 27, 2023 50.65 51.24 50.26 50.60 50.60 107,300
Apr 26, 2023 50.90 51.15 50.15 50.30 50.30 107,300
Apr 25, 2023 51.71 52.22 51.14 51.27 51.27 87,200
Apr 24, 2023 51.85 52.42 51.51 52.15 52.15 99,100
Apr 21, 2023 51.12 51.76 50.64 51.75 51.75 86,800
Apr 20, 2023 51.47 51.55 50.78 51.15 51.15 97,800

Related Tickers

GHI Greystone Housing Impact Investors LP
15.05
+1.90%
 
AAMC Altisource Asset Management Corporation
3.0100
-2.59%
 
WD Walker & Dunlop, Inc.
91.24
+1.40%
 
PFSI PennyMac Financial Services, Inc.
87.96
+1.10%
 
BETR Better Home & Finance Holding Company
0.4330
-3.86%
 
COOP Mr. Cooper Group Inc.
77.55
+2.35%
 
FMCC Federal Home Loan Mortgage Corporation
1.2500
+1.63%
 
FNMA Federal National Mortgage Association
1.3400
+1.52%
 
RKT Rocket Companies, Inc.
11.68
+1.30%