NASDAQ · ECPG

Encore Capital Group, Inc.

Financial Services · Financial - Mortgages

$99.98

Down-$2.38 (-2.33%)

Updated Nov 2, 2026, 1:25 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ECPG

ECPG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ECPG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$101.88	$101.945	$98.54	$99.98	246.24K
Oct 29, 2026	$102.72	$104.58	$102.00	$102.36	203.16K
Oct 28, 2026	$99.81	$102.125	$99.81	$101.62	227.84K
Oct 27, 2026	$100.24	$100.7184	$99.26	$99.46	150.29K
Oct 26, 2026	$98.51	$100.99	$98.09	$99.64	200.37K
Oct 23, 2026	$99.95	$100.155	$95.868	$97.73	241.58K
Oct 22, 2026	$102.59	$104.57	$100.01	$100.36	242.31K
Oct 21, 2026	$104.48	$104.48	$101.7377	$104.16	176.56K
Oct 20, 2026	$101.00	$103.43	$101.00	$103.16	203.23K
Oct 19, 2026	$102.55	$103.61	$100.23	$100.62	192.74K
Oct 16, 2026	$102.89	$105.2399	$100.91	$101.68	153.83K
Oct 15, 2026	$101.17	$103.045	$100.865	$102.60	297.57K
Oct 14, 2026	$105.61	$105.98	$100.37	$100.86	268.54K
Oct 13, 2026	$101.65	$105.74	$101.1101	$105.60	217.9K
Oct 12, 2026	$99.77	$102.50	$98.29	$100.85	186.31K
Oct 9, 2026	$100.13	$100.98	$99.3074	$99.77	161.93K
Oct 8, 2026	$98.29	$100.59	$98.24	$100.06	217.53K
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