ECPG Historical Stock Prices & CSV Downloads

Encore Capital Group, Inc. (ECPG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	101.49	103.22	100.09	100.23	100.23	222,542
Oct 30, 2026	101.88	101.95	98.54	99.98	99.98	246,200
Oct 29, 2026	102.72	104.58	102.00	102.36	102.36	203,200
Oct 28, 2026	99.81	102.13	99.81	101.62	101.62	227,800
Oct 27, 2026	100.24	100.72	99.26	99.46	99.46	150,300
Oct 26, 2026	98.51	100.99	98.09	99.64	99.64	200,400
Oct 23, 2026	99.95	100.16	95.87	97.73	97.73	241,600
Oct 22, 2026	102.59	104.57	100.01	100.36	100.36	242,300
Oct 21, 2026	104.48	104.48	101.74	104.16	104.16	176,600
Oct 20, 2026	101.00	103.43	101.00	103.16	103.16	203,200
Oct 19, 2026	102.55	103.61	100.23	100.62	100.62	192,700
Oct 16, 2026	102.89	105.24	100.91	101.68	101.68	153,800
Oct 15, 2026	101.17	103.05	100.87	102.60	102.60	297,600
Oct 14, 2026	105.61	105.98	100.37	100.86	100.86	268,500
Oct 13, 2026	101.65	105.74	101.11	105.60	105.60	217,900
Oct 12, 2026	99.77	102.50	98.29	100.85	100.85	186,300
Oct 9, 2026	100.13	100.98	99.31	99.77	99.77	161,900
Oct 8, 2026	98.29	100.59	98.24	100.06	100.06	217,500
Oct 7, 2026	97.55	100.12	97.11	99.27	99.27	284,500
Oct 6, 2026	98.68	99.71	97.20	99.19	99.19	161,800
Oct 5, 2026	96.63	98.94	95.42	97.92	97.92	198,100
Oct 2, 2026	95.86	98.27	95.86	95.92	95.92	189,400
Oct 1, 2026	94.32	94.95	92.83	94.30	94.30	205,400
Sep 30, 2026	95.46	95.46	94.23	94.44	94.44	183,600
Sep 29, 2026	96.15	97.08	93.48	95.25	95.25	190,600

Historical stock data.