7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,436.81

+118.91

+0.15%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Delayed Quote USD

Encore Capital Group, Inc. (ECPG)

99.98 -2.38 (-2.33%)

At close: October 30 at 4:00:01 PM EDT

Trade ECPG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
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
Sep 28, 2026	97.40	98.04	95.66	96.49	96.49	214,700
Sep 25, 2026	98.43	99.22	97.78	98.41	98.41	196,400
Sep 24, 2026	94.60	98.34	94.50	97.58	97.58	292,700
Sep 23, 2026	96.91	97.10	93.60	94.47	94.47	227,300
Sep 22, 2026	100.10	102.00	96.87	98.29	98.29	357,600
Sep 21, 2026	100.66	102.32	99.01	99.37	99.37	361,500
Sep 18, 2026	100.18	101.13	99.02	99.54	99.54	738,700
Sep 17, 2026	101.17	102.97	99.54	100.18	100.18	526,900
Sep 16, 2026	98.92	100.42	97.36	99.76	99.76	456,700
Sep 15, 2026	99.74	100.48	96.78	98.80	98.80	437,800
Sep 14, 2026	98.56	100.19	98.56	99.74	99.74	298,900
Sep 11, 2026	99.30	101.46	98.15	98.56	98.56	345,700
Sep 10, 2026	97.00	98.39	95.46	97.94	97.94	302,200
Sep 9, 2026	98.86	101.96	97.15	97.33	97.33	302,700
Sep 8, 2026	96.20	99.79	95.90	98.86	98.86	321,500
Sep 4, 2026	95.48	99.57	95.48	97.30	97.30	644,100
Sep 3, 2026	97.61	99.90	96.65	96.93	96.93	365,600
Sep 2, 2026	94.25	96.73	93.42	96.55	96.55	552,800
Sep 1, 2026	96.94	97.54	92.80	93.01	93.01	461,600
Aug 31, 2026	98.95	99.37	96.63	97.01	97.01	368,200
Aug 28, 2026	102.33	103.74	98.60	98.94	98.94	363,400
Aug 27, 2026	100.00	102.88	99.27	101.98	101.98	246,100
Aug 26, 2026	102.49	103.99	99.69	100.15	100.15	296,900
Aug 25, 2026	103.99	104.00	102.26	102.36	102.36	261,900
Aug 24, 2026	101.21	103.46	101.21	103.16	103.16	250,000
Aug 21, 2026	99.41	101.53	99.41	101.21	101.21	399,200
Aug 20, 2026	99.66	100.71	94.81	98.14	98.14	381,400
Aug 19, 2026	103.10	104.23	100.94	101.26	101.26	296,600
Aug 18, 2026	103.44	104.08	102.19	102.21	102.21	247,100
Aug 17, 2026	103.17	104.98	103.10	103.68	103.68	754,600
Aug 14, 2026	101.29	103.76	101.15	103.74	103.74	258,100
Aug 13, 2026	98.42	101.51	98.42	101.29	101.29	372,900
Aug 12, 2026	94.51	99.66	94.46	97.50	97.50	379,800
Aug 11, 2026	94.92	97.33	92.62	93.49	93.49	312,100
Aug 10, 2026	100.81	101.64	94.76	94.92	94.92	327,400
Aug 7, 2026	98.00	101.80	95.98	100.20	100.20	377,400
Aug 6, 2026	101.19	101.19	95.32	97.88	97.88	642,700
Aug 5, 2026	96.08	97.01	91.88	92.69	92.69	339,200
Aug 4, 2026	96.08	97.14	94.50	95.54	95.54	290,300
Aug 3, 2026	95.12	98.15	95.05	96.28	96.28	324,700
Jul 31, 2026	93.76	95.52	92.81	94.08	94.08	223,300
Jul 30, 2026	94.48	96.38	93.34	94.09	94.09	228,000
Jul 29, 2026	95.16	97.80	93.40	93.83	93.83	441,300
Jul 28, 2026	95.74	98.02	94.58	95.90	95.90	472,600
Jul 27, 2026	90.29	94.57	90.29	94.45	94.45	369,600
Jul 24, 2026	85.67	90.78	85.67	90.16	90.16	606,100
Jul 23, 2026	86.95	87.28	82.71	85.63	85.63	1,171,800
Jul 22, 2026	89.02	89.52	87.57	88.21	88.21	173,600
Jul 21, 2026	88.98	89.33	87.02	89.20	89.20	203,300
Jul 20, 2026	91.39	91.68	88.64	88.67	88.67	170,600
Jul 17, 2026	91.09	92.05	89.83	91.33	91.33	160,600
Jul 16, 2026	89.28	93.80	89.28	92.32	92.32	280,200
Jul 15, 2026	90.00	90.47	88.47	89.85	89.85	154,800
Jul 14, 2026	90.96	91.36	89.15	89.59	89.59	254,800
Jul 13, 2026	92.23	92.70	90.38	90.91	90.91	228,400
Jul 10, 2026	91.96	93.21	91.02	92.58	92.58	182,200
Jul 9, 2026	88.20	92.68	87.60	91.86	91.86	396,700
Jul 8, 2026	89.82	90.34	86.71	87.54	87.54	259,500
Jul 7, 2026	88.59	91.24	88.59	90.17	90.17	384,600
Jul 6, 2026	90.61	91.41	89.13	89.51	89.51	670,500
Jul 2, 2026	93.64	94.33	89.73	90.61	90.61	447,200
Jul 1, 2026	93.29	94.60	92.24	93.79	93.79	406,300
Jun 30, 2026	92.69	94.03	91.50	93.29	93.29	379,600
Jun 29, 2026	90.13	92.93	88.83	92.82	92.82	391,200
Jun 26, 2026	87.42	90.74	87.01	90.62	90.62	665,800
Jun 25, 2026	86.30	87.40	85.42	87.38	87.38	216,600
Jun 24, 2026	86.45	89.53	85.98	87.07	87.07	464,600
Jun 23, 2026	83.08	86.47	83.06	85.90	85.90	302,100
Jun 22, 2026	83.83	84.49	82.88	83.95	83.95	174,700
Jun 18, 2026	83.36	83.71	82.33	83.05	83.05	440,800
Jun 17, 2026	83.45	84.56	81.81	82.64	82.64	275,100
Jun 16, 2026	83.35	85.35	82.91	82.98	82.98	293,000
Jun 15, 2026	81.58	84.19	81.34	82.65	82.65	386,100
Jun 12, 2026	80.70	81.94	79.13	81.34	81.34	162,600
Jun 11, 2026	80.51	80.69	77.71	80.44	80.44	336,700
Jun 10, 2026	82.08	82.43	79.20	80.20	80.20	713,500
Jun 9, 2026	81.44	83.00	80.65	82.57	82.57	248,400
Jun 8, 2026	82.32	82.97	79.54	80.30	80.30	322,700
Jun 5, 2026	80.23	81.53	79.73	81.46	81.46	204,200
Jun 4, 2026	78.08	80.68	77.80	80.60	80.60	220,300
Jun 3, 2026	78.46	80.77	77.85	78.01	78.01	236,400
Jun 2, 2026	78.43	79.32	77.02	78.09	78.09	225,800
Jun 1, 2026	79.96	80.67	78.22	78.56	78.56	217,500
May 29, 2026	80.30	80.99	79.43	79.93	79.93	285,200
May 28, 2026	81.66	81.66	79.94	80.30	80.30	203,600
May 27, 2026	81.70	82.44	81.05	81.85	81.85	186,500
May 26, 2026	80.56	81.76	80.31	81.55	81.55	173,200
May 22, 2026	81.82	81.99	79.79	80.20	80.20	191,500
May 21, 2026	80.21	81.93	78.91	81.57	81.57	220,500
May 20, 2026	80.96	82.20	79.40	80.64	80.64	314,800
May 19, 2026	80.74	81.86	79.45	80.52	80.52	419,200
May 18, 2026	81.62	82.82	79.75	80.74	80.74	481,100
May 15, 2026	81.25	82.68	78.33	81.62	81.62	408,800
May 14, 2026	79.99	82.39	79.36	81.73	81.73	465,500
May 13, 2026	81.31	81.88	78.74	79.02	79.02	344,300
May 12, 2026	82.36	83.37	81.23	81.61	81.61	381,600
May 11, 2026	83.50	86.14	81.91	82.33	82.33	541,700
May 8, 2026	82.81	84.21	79.00	83.88	83.88	455,200
May 7, 2026	90.59	92.64	79.90	82.22	82.22	1,008,800
May 6, 2026	85.13	85.74	83.91	84.24	84.24	255,100
May 5, 2026	83.63	85.57	83.63	84.41	84.41	243,300
May 4, 2026	82.71	84.14	82.32	83.19	83.19	212,200
May 1, 2026	83.00	83.69	82.71	83.30	83.30	147,100
Apr 30, 2026	81.69	83.37	80.33	82.77	82.77	343,500
Apr 29, 2026	83.68	84.20	81.21	81.93	81.93	307,900
Apr 28, 2026	84.70	85.24	83.66	84.07	84.07	138,900
Apr 27, 2026	83.93	85.09	82.43	84.30	84.30	198,500
Apr 24, 2026	83.78	84.33	82.02	83.73	83.73	291,100
Apr 23, 2026	83.60	85.42	83.22	84.10	84.10	382,800
Apr 22, 2026	82.45	83.60	81.75	83.41	83.41	273,200
Apr 21, 2026	83.02	83.72	81.45	81.75	81.75	350,600
Apr 20, 2026	80.74	82.66	80.74	82.20	82.20	237,500
Apr 17, 2026	79.55	81.77	79.11	80.75	80.75	349,300
Apr 16, 2026	78.50	79.92	77.62	78.70	78.70	548,300
Apr 15, 2026	79.39	80.16	77.70	78.69	78.69	923,600
Apr 14, 2026	77.99	80.12	77.71	79.71	79.71	337,300
Apr 13, 2026	75.22	78.42	75.17	78.28	78.28	317,300
Apr 10, 2026	76.36	76.37	74.55	75.43	75.43	210,900
Apr 9, 2026	73.88	76.74	73.46	76.36	76.36	371,800
Apr 8, 2026	75.00	79.52	73.52	74.78	74.78	813,200
Apr 7, 2026	72.31	74.08	72.31	73.76	73.76	360,700
Apr 6, 2026	71.08	72.86	70.84	72.53	72.53	329,600
Apr 2, 2026	70.12	72.10	69.10	71.14	71.14	195,300
Apr 1, 2026	70.66	71.77	69.88	70.87	70.87	182,700
Mar 31, 2026	69.45	70.12	68.39	70.12	70.12	241,000
Mar 30, 2026	69.12	69.93	67.96	68.64	68.64	197,800
Mar 27, 2026	70.30	70.53	67.97	68.87	68.87	210,800
Mar 26, 2026	70.58	71.52	70.32	70.70	70.70	229,000
Mar 25, 2026	71.41	72.07	70.23	70.85	70.85	184,700
Mar 24, 2026	69.55	71.13	69.49	70.98	70.98	295,300
Mar 23, 2026	68.87	71.81	68.87	70.16	70.16	246,400
Mar 20, 2026	69.14	69.14	67.34	68.02	68.02	643,200
Mar 19, 2026	68.06	70.29	67.07	69.14	69.14	229,500
Mar 18, 2026	67.54	69.40	67.54	68.44	68.44	237,700
Mar 17, 2026	66.88	68.83	66.66	67.89	67.89	222,200
Mar 16, 2026	67.44	68.27	66.40	66.46	66.46	347,500
Mar 13, 2026	67.06	68.55	66.43	66.71	66.71	277,800
Mar 12, 2026	65.92	68.07	65.01	66.95	66.95	288,800
Mar 11, 2026	67.45	68.42	66.24	67.22	67.22	218,800
Mar 10, 2026	67.74	68.49	66.09	67.82	67.82	390,600
Mar 9, 2026	70.27	70.27	67.68	68.19	68.19	480,900
Mar 6, 2026	71.46	71.46	69.16	70.68	70.68	323,700
Mar 5, 2026	72.60	73.04	71.03	72.68	72.68	316,500
Mar 4, 2026	72.00	74.58	70.04	73.75	73.75	405,100
Mar 3, 2026	68.62	72.62	68.37	71.86	71.86	397,600
Mar 2, 2026	66.73	72.30	66.03	70.92	70.92	535,200
Feb 27, 2026	64.08	68.75	64.00	68.29	68.29	736,900
Feb 26, 2026	60.80	65.50	60.01	63.94	63.94	752,900
Feb 25, 2026	58.30	59.68	58.00	59.17	59.17	295,300
Feb 24, 2026	56.52	59.20	56.46	58.02	58.02	131,300
Feb 23, 2026	58.48	58.95	56.14	56.58	56.58	149,300
Feb 20, 2026	58.04	58.64	57.57	58.41	58.41	93,300
Feb 19, 2026	57.85	58.60	57.57	58.08	58.08	87,600
Feb 18, 2026	57.35	59.59	57.35	58.13	58.13	148,400
Feb 17, 2026	57.29	58.01	56.96	57.29	57.29	119,000
Feb 13, 2026	57.16	57.85	56.47	57.47	57.47	192,000
Feb 12, 2026	57.64	58.40	55.90	57.16	57.16	153,600
Feb 11, 2026	58.39	58.55	57.07	57.40	57.40	113,900
Feb 10, 2026	58.30	59.20	57.86	57.98	57.98	188,100
Feb 9, 2026	57.75	58.67	57.29	58.30	58.30	182,200
Feb 6, 2026	57.06	57.84	57.01	57.75	57.75	193,600
Feb 5, 2026	55.98	56.75	54.99	56.54	56.54	116,900
Feb 4, 2026	55.30	56.96	55.18	56.13	56.13	199,900
Feb 3, 2026	55.82	56.25	54.27	55.26	55.26	188,000
Feb 2, 2026	55.24	56.66	54.82	55.86	55.86	209,400
Jan 30, 2026	55.09	55.63	54.26	55.20	55.20	300,800
Jan 29, 2026	54.21	55.68	53.97	55.56	55.56	162,900
Jan 28, 2026	55.51	55.51	53.44	53.91	53.91	228,100
Jan 27, 2026	55.14	55.38	54.52	55.33	55.33	77,000
Jan 26, 2026	54.86	55.60	54.86	55.31	55.31	58,900
Jan 23, 2026	55.99	56.51	54.90	54.98	54.98	155,000
Jan 22, 2026	55.99	57.79	55.99	56.22	56.22	208,300
Jan 21, 2026	55.17	56.16	55.17	56.09	56.09	99,300
Jan 20, 2026	55.95	56.29	54.31	55.15	55.15	144,600
Jan 16, 2026	56.32	56.69	55.98	56.22	56.22	113,000
Jan 15, 2026	55.44	56.29	55.27	56.10	56.10	175,000
Jan 14, 2026	55.91	55.94	54.86	55.13	55.13	180,900
Jan 13, 2026	55.40	56.39	54.83	56.04	56.04	138,300
Jan 12, 2026	55.57	55.60	54.71	55.40	55.40	133,300
Jan 9, 2026	56.40	56.70	55.28	55.97	55.97	97,700
Jan 8, 2026	56.19	57.07	56.02	56.32	56.32	114,800
Jan 7, 2026	56.13	56.72	55.18	56.67	56.67	195,800
Jan 6, 2026	56.41	56.49	55.50	56.05	56.05	178,600
Jan 5, 2026	55.89	57.81	55.64	56.70	56.70	311,500
Jan 2, 2026	54.47	55.92	54.00	55.91	55.91	296,300
Dec 31, 2025	55.19	55.28	53.69	54.35	54.35	104,500
Dec 30, 2025	55.40	56.00	54.80	55.19	55.19	147,000
Dec 29, 2025	55.48	55.48	54.66	55.31	55.31	136,500
Dec 26, 2025	54.99	55.72	54.55	55.52	55.52	88,100
Dec 24, 2025	54.29	55.50	53.95	54.98	54.98	60,100
Dec 23, 2025	54.94	55.57	54.45	54.50	54.50	120,600
Dec 22, 2025	54.61	55.24	54.18	55.24	55.24	202,500
Dec 19, 2025	54.32	54.76	53.86	54.52	54.52	524,300
Dec 18, 2025	54.74	54.96	53.97	54.53	54.53	271,000
Dec 17, 2025	54.63	54.81	54.07	54.31	54.31	236,600
Dec 16, 2025	53.75	54.92	53.75	54.35	54.35	266,500
Dec 15, 2025	54.22	54.49	53.02	53.71	53.71	197,400
Dec 12, 2025	56.18	56.49	53.37	53.71	53.71	161,800
Dec 11, 2025	55.34	56.67	54.51	55.88	55.88	420,400
Dec 10, 2025	53.94	56.49	53.69	55.33	55.33	381,900
Dec 9, 2025	53.51	54.47	52.77	53.94	53.94	304,300
Dec 8, 2025	53.21	54.17	52.51	53.79	53.79	221,400
Dec 5, 2025	52.90	53.88	52.67	52.88	52.88	241,600
Dec 4, 2025	51.87	53.78	51.75	53.06	53.06	329,300
Dec 3, 2025	52.79	53.08	51.90	52.26	52.26	189,000
Dec 2, 2025	53.27	53.63	52.53	52.84	52.84	312,100
Dec 1, 2025	51.09	52.98	51.00	52.95	52.95	279,400
Nov 28, 2025	51.50	52.47	51.41	51.89	51.89	129,000
Nov 26, 2025	51.46	52.00	50.24	51.13	51.13	382,000
Nov 25, 2025	49.56	51.84	49.56	51.49	51.49	361,700
Nov 24, 2025	49.15	50.03	48.90	49.50	49.50	325,700
Nov 21, 2025	47.75	49.94	47.75	49.29	49.29	232,700
Nov 20, 2025	48.40	49.51	47.49	47.72	47.72	205,900
Nov 19, 2025	48.90	49.52	47.68	47.72	47.72	143,700
Nov 18, 2025	47.71	49.05	47.64	48.72	48.72	189,500
Nov 17, 2025	49.46	49.88	47.81	48.07	48.07	203,000
Nov 14, 2025	47.99	49.83	47.95	49.59	49.59	173,400
Nov 13, 2025	48.21	49.32	48.15	48.83	48.83	181,200
Nov 12, 2025	49.83	50.06	48.31	48.52	48.52	228,900
Nov 11, 2025	49.42	50.18	49.08	49.71	49.71	214,200
Nov 10, 2025	48.68	50.05	48.18	49.60	49.60	392,700
Nov 7, 2025	46.84	48.20	46.80	47.31	47.31	397,000
Nov 6, 2025	49.83	51.47	46.80	47.22	47.22	720,600
Nov 5, 2025	41.10	42.84	41.10	42.75	42.75	352,900
Nov 4, 2025	42.76	43.00	41.06	41.10	41.10	232,600
Nov 3, 2025	42.25	43.34	41.44	43.25	43.25	248,200
Oct 31, 2025	40.72	41.82	40.52	41.58	41.58	172,200

Mobilize your Website

View Site in Mobile | Classic

Share by: