Encore Capital Group Inc - Common Stock (ECPG)

Historical Prices For Encore Capital Group Inc - Common Stock (ECPG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	34.80	35.93	34.59	35.59	224,945	35.59
4/01/2025	34.25	35.68	34.24	35.16	224,892	35.16
3/31/2025	33.72	34.81	33.55	34.28	230,350	34.28
3/28/2025	35.59	35.67	34.23	34.26	175,543	34.26
3/27/2025	34.69	35.92	34.58	35.75	211,239	35.75
3/26/2025	35.79	36.02	34.57	34.64	154,088	34.64
3/25/2025	35.83	36.55	35.72	35.72	331,905	35.72
3/24/2025	35.23	36.68	35.23	36.33	245,416	36.33
3/21/2025	34.18	35.52	33.95	34.79	476,808	34.79
3/20/2025	33.46	34.94	33.46	34.51	202,363	34.51
3/19/2025	33.95	34.43	33.32	33.90	157,638	33.90
3/18/2025	33.41	34.20	33.40	33.90	184,115	33.90
3/17/2025	34.10	34.60	33.44	33.83	256,701	33.83
3/14/2025	32.21	34.37	32.21	34.27	334,634	34.27
3/13/2025	32.67	33.18	31.54	32.02	259,816	32.02
3/12/2025	33.74	33.74	31.62	32.68	420,211	32.68
3/11/2025	33.94	34.23	33.18	33.55	418,994	33.55
3/10/2025	35.24	35.24	33.48	33.97	649,067	33.97
3/07/2025	36.29	36.64	35.61	35.74	388,606	35.74
3/06/2025	36.37	36.78	34.54	35.84	524,218	35.84
3/05/2025	35.00	35.78	33.67	34.46	731,636	34.46
3/04/2025	35.11	35.66	32.99	34.48	843,959	34.48
3/03/2025	37.96	38.58	34.87	35.45	958,692	35.45
2/28/2025	38.24	39.22	35.38	37.72	1,318,482	37.72
2/27/2025	45.33	46.13	36.37	38.95	1,769,652	38.95
2/26/2025	50.05	50.92	49.53	49.86	179,998	49.86
2/25/2025	49.10	50.29	48.57	49.89	189,035	49.89
2/24/2025	50.38	50.40	48.49	48.54	148,951	48.54
2/21/2025	50.43	50.76	49.49	49.72	170,219	49.72
2/20/2025	51.16	51.74	48.84	50.01	250,206	50.01
2/19/2025	49.96	51.77	49.95	51.25	307,321	51.25
2/18/2025	49.87	51.06	49.69	50.25	217,407	50.25
2/14/2025	50.10	50.60	49.74	50.00	212,471	50.00
2/13/2025	49.70	50.31	48.70	49.75	175,349	49.75
2/12/2025	49.99	50.52	49.05	49.87	94,129	49.87
2/11/2025	50.15	50.82	49.18	50.74	149,635	50.74
2/10/2025	50.54	50.99	50.27	50.50	184,771	50.50
2/07/2025	50.07	50.35	49.38	50.21	154,653	50.21
2/06/2025	50.75	50.84	50.18	50.26	119,278	50.26
2/05/2025	49.51	50.32	49.12	50.32	129,784	50.32
2/04/2025	48.55	49.29	48.55	49.24	102,078	49.24
2/03/2025	48.55	49.06	47.70	48.80	144,196	48.80
1/31/2025	50.02	50.25	49.17	49.50	149,308	49.50
1/30/2025	49.85	50.18	49.40	49.70	116,175	49.70
1/29/2025	49.87	50.44	48.84	49.36	91,434	49.36
1/28/2025	49.97	50.55	49.86	50.13	110,039	50.13
1/27/2025	49.93	51.19	49.79	50.26	287,704	50.26
1/24/2025	49.83	50.58	48.21	49.97	115,465	49.97
1/23/2025	48.38	50.21	48.38	50.21	129,514	50.21
1/22/2025	49.01	49.28	48.53	48.58	75,177	48.58
1/21/2025	49.09	49.63	47.23	49.29	272,815	49.29
1/17/2025	49.05	49.20	48.37	48.85	104,806	48.85
1/16/2025	48.16	48.75	47.89	48.56	124,515	48.56
1/15/2025	48.09	48.46	47.41	48.20	173,807	48.20
1/14/2025	46.59	47.23	46.40	47.00	118,055	47.00
1/13/2025	44.87	46.49	44.60	46.13	149,505	46.13
1/10/2025	45.43	45.44	44.67	45.35	117,274	45.35
1/08/2025	46.27	46.77	45.88	46.18	109,259	46.18
1/07/2025	47.74	48.13	46.03	46.80	166,728	46.80
1/06/2025	47.54	48.22	47.47	47.78	98,536	47.78
1/03/2025	47.26	47.80	46.85	47.54	152,156	47.54