NASDAQ · ECPG

Encore Capital Group, Inc.

Financial Services · Financial - Mortgages

$99.27

Up+$0.08 (+0.08%)

Updated Oct 8, 2026, 6:40 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ECPG

ECPG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

ECPG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$97.55	$100.12	$97.11	$99.265	284.69K
Oct 6, 2026	$98.68	$99.71	$97.20	$99.19	161.78K
Oct 5, 2026	$96.63	$98.935	$95.42	$97.92	198.1K
Oct 2, 2026	$95.86	$98.265	$95.86	$95.92	189.44K
Oct 1, 2026	$94.32	$94.95	$92.83	$94.30	205.39K
Sep 30, 2026	$95.46	$95.46	$94.23	$94.44	183.57K
Sep 29, 2026	$96.15	$97.075	$93.48	$95.25	190.58K
Sep 28, 2026	$97.40	$98.04	$95.655	$96.49	217.22K
Sep 25, 2026	$98.43	$99.22	$97.775	$98.41	196.44K
Sep 24, 2026	$94.60	$98.34	$94.50	$97.58	292.7K
Sep 23, 2026	$96.91	$97.102	$93.60	$94.47	227.34K
Sep 22, 2026	$100.10	$102.00	$96.865	$98.29	357.55K
Sep 21, 2026	$100.66	$102.32	$99.01	$99.37	361.5K
Sep 18, 2026	$100.18	$101.125	$99.02	$99.54	738.73K
Sep 17, 2026	$101.17	$102.97	$99.535	$100.18	526.87K
Sep 16, 2026	$98.92	$100.42	$97.36	$99.76	456.73K
Sep 15, 2026	$99.74	$100.48	$96.78	$98.80	437.92K
Sep 14, 2026	$98.56	$100.19	$98.56	$99.74	299.44K
Sep 11, 2026	$99.30	$101.46	$98.15	$98.56	345.74K
Sep 10, 2026	$97.00	$98.385	$95.46	$97.94	302.19K
Sep 9, 2026	$98.86	$101.96	$97.15	$97.33	302.75K