NASDAQ · ECPG

Encore Capital Group, Inc.

Financial Services · Financial - Mortgages

$97.30

Up+$1.56 (+1.60%)

Updated Sep 9, 2026, 12:36 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ECPG price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ECPG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$95.48	$99.565	$95.48	$97.30	644.06K
Sep 3, 2026	$97.61	$99.90	$96.65	$96.93	365.66K
Sep 2, 2026	$94.25	$96.73	$93.4201	$96.55	552.84K
Sep 1, 2026	$96.94	$97.54	$92.80	$93.01	461.59K
Aug 31, 2026	$98.95	$99.37	$96.63	$97.01	368.23K
Aug 28, 2026	$102.33	$103.74	$98.60	$98.94	363.45K
Aug 27, 2026	$100.00	$102.88	$99.265	$101.98	246.11K
Aug 26, 2026	$102.49	$103.99	$99.69	$100.15	296.9K
Aug 25, 2026	$103.99	$104.00	$102.26	$102.36	261.9K
Aug 24, 2026	$101.21	$103.4599	$101.205	$103.16	249.98K
Aug 21, 2026	$99.41	$101.53	$99.41	$101.21	399.25K
Aug 20, 2026	$99.66	$100.71	$94.805	$98.14	381.4K
Aug 19, 2026	$103.10	$104.23	$100.94	$101.26	296.63K
Aug 18, 2026	$103.44	$104.08	$102.185	$102.21	247.13K
Aug 17, 2026	$103.17	$104.98	$103.10	$103.68	754.62K
Aug 14, 2026	$101.29	$103.76	$101.15	$103.74	258.11K
Aug 13, 2026	$98.42	$101.51	$98.42	$101.29	372.92K
Aug 12, 2026	$94.51	$99.66	$94.46	$97.50	380.05K
Aug 11, 2026	$94.92	$97.33	$92.62	$93.49	312.09K