Encore Capital Group Inc - Common Stock (ECPG)
49.50
-0.20 (-0.40%)
Encore Capital Group is a leading provider of consumer debt recovery solutions, specializing in the acquisition and management of portfolios of defaulted consumer receivables
The company employs advanced analytics and technology-driven strategies to engage with consumers and facilitate the resolution of their debts, offering flexible repayment options that aim to help individuals regain financial stability. With a commitment to ethical practices and compliance, Encore Capital Group seeks to foster positive outcomes for both consumers and clients, supporting responsible lending and enhancing the recovery process in the financial services industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 48.00 | 48.33 | 46.84 | 47.00 | 120,194 | 47.00 |
| 12/31/2024 | 47.32 | 0.00 | 47.77 | 47.77 | 0 | 47.77 |
| 12/30/2024 | 47.15 | 47.58 | 46.57 | 47.32 | 90,578 | 47.32 |
| 12/27/2024 | 47.89 | 48.45 | 46.87 | 47.52 | 87,602 | 47.52 |
| 12/26/2024 | 47.27 | 48.40 | 46.85 | 48.23 | 113,768 | 48.23 |
| 12/24/2024 | 46.97 | 47.59 | 46.14 | 47.52 | 85,206 | 47.52 |
| 12/23/2024 | 46.67 | 47.16 | 46.17 | 46.76 | 135,268 | 46.76 |
| 12/20/2024 | 46.96 | 48.09 | 46.80 | 46.83 | 322,574 | 46.83 |
| 12/19/2024 | 47.79 | 48.40 | 47.01 | 47.42 | 88,817 | 47.42 |
| 12/18/2024 | 49.17 | 49.81 | 46.99 | 47.53 | 224,401 | 47.53 |
| 12/17/2024 | 49.57 | 49.96 | 48.69 | 49.04 | 114,440 | 49.04 |
| 12/16/2024 | 49.03 | 50.00 | 47.88 | 49.88 | 150,986 | 49.88 |
| 12/13/2024 | 49.14 | 49.70 | 48.92 | 49.23 | 87,162 | 49.23 |
| 12/12/2024 | 48.81 | 49.45 | 48.79 | 49.06 | 149,458 | 49.06 |
| 12/11/2024 | 49.29 | 49.53 | 48.69 | 49.28 | 68,970 | 49.28 |
| 12/10/2024 | 49.49 | 49.67 | 48.77 | 48.81 | 92,895 | 48.81 |
| 12/09/2024 | 49.40 | 49.78 | 49.01 | 49.36 | 127,828 | 49.36 |
| 12/06/2024 | 48.84 | 49.34 | 48.80 | 49.20 | 62,003 | 49.20 |
| 12/05/2024 | 49.47 | 49.89 | 48.55 | 48.57 | 73,989 | 48.57 |
| 12/04/2024 | 48.27 | 49.63 | 48.22 | 49.55 | 367,024 | 49.55 |
| 12/03/2024 | 49.20 | 49.20 | 48.04 | 48.34 | 81,239 | 48.34 |
| 12/02/2024 | 49.41 | 49.61 | 48.39 | 49.24 | 173,625 | 49.24 |
| 11/29/2024 | 49.30 | 49.46 | 48.79 | 49.19 | 53,659 | 49.19 |
| 11/27/2024 | 49.16 | 49.69 | 49.15 | 49.38 | 82,532 | 49.38 |
| 11/26/2024 | 48.66 | 49.26 | 47.93 | 49.06 | 83,063 | 49.06 |
| 11/25/2024 | 49.47 | 49.89 | 48.85 | 49.01 | 251,102 | 49.01 |
| 11/22/2024 | 48.23 | 49.50 | 48.23 | 49.14 | 163,790 | 49.14 |
| 11/21/2024 | 48.10 | 48.70 | 47.92 | 48.04 | 115,425 | 48.04 |
| 11/20/2024 | 48.46 | 48.62 | 46.89 | 47.60 | 232,447 | 47.60 |
| 11/19/2024 | 48.36 | 49.00 | 48.10 | 48.62 | 122,054 | 48.62 |
| 11/18/2024 | 49.10 | 49.36 | 48.20 | 48.96 | 175,226 | 48.96 |
| 11/15/2024 | 48.71 | 49.25 | 48.07 | 49.22 | 115,287 | 49.22 |
| 11/14/2024 | 49.17 | 49.35 | 47.81 | 48.39 | 93,923 | 48.39 |
| 11/13/2024 | 49.29 | 49.70 | 48.61 | 48.92 | 97,749 | 48.92 |
| 11/12/2024 | 49.63 | 49.66 | 48.27 | 48.80 | 111,916 | 48.80 |
| 11/11/2024 | 50.63 | 50.79 | 49.85 | 50.01 | 184,193 | 50.01 |
| 11/08/2024 | 49.72 | 50.51 | 49.66 | 49.97 | 162,823 | 49.97 |
| 11/07/2024 | 49.87 | 50.30 | 46.88 | 49.80 | 370,799 | 49.80 |
| 11/06/2024 | 50.50 | 51.47 | 49.17 | 49.77 | 520,576 | 49.77 |
| 11/05/2024 | 45.48 | 47.98 | 45.48 | 47.48 | 391,685 | 47.48 |
| 11/04/2024 | 45.51 | 45.91 | 45.20 | 45.34 | 65,353 | 45.34 |
| 11/01/2024 | 45.89 | 46.62 | 45.32 | 45.79 | 113,286 | 45.79 |