NASDAQ · ECPG

Encore Capital Group, Inc.

Financial Services · Financial - Mortgages

$98.94

Down-$3.04 (-2.98%)

Updated Aug 30, 2026, 3:46 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ECPG price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ECPG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 10, 2026	$100.81	$101.64	$94.76	$94.92	327.47K
Aug 7, 2026	$98.00	$101.795	$95.975	$100.20	377.38K
Aug 6, 2026	$101.19	$101.19	$95.315	$97.88	642.74K
Aug 5, 2026	$96.08	$97.01	$91.88	$92.69	339.23K
Aug 4, 2026	$96.08	$97.14	$94.495	$95.54	290.29K
Aug 3, 2026	$95.12	$98.15	$95.05	$96.28	324.64K