NasdaqGS - Delayed Quote USD

Encore Capital Group, Inc. (ECPG)

39.77

-0.18

(-0.45%)

At close: May 20 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	39.88	39.95	39.15	39.77	39.77	193,600
May 19, 2025	39.80	40.27	39.75	39.95	39.95	176,600
May 16, 2025	40.90	41.15	40.35	40.52	40.52	163,100
May 15, 2025	40.77	41.14	40.13	40.87	40.87	180,900
May 14, 2025	40.34	41.29	40.16	40.91	40.91	297,200
May 13, 2025	40.97	41.69	40.02	40.32	40.32	305,500
May 12, 2025	42.54	42.91	40.45	40.50	40.50	306,500
May 9, 2025	41.34	41.34	40.05	40.51	40.51	398,800
May 8, 2025	38.95	41.02	38.01	40.77	40.77	1,544,400
May 7, 2025	33.53	34.23	32.66	32.92	32.92	342,900
May 6, 2025	34.93	35.24	32.27	33.00	33.00	794,400
May 5, 2025	35.09	36.32	34.83	35.50	35.50	206,000
May 2, 2025	34.94	35.95	34.58	35.65	35.65	228,300
May 1, 2025	34.32	35.20	34.00	34.42	34.42	168,300
Apr 30, 2025	34.45	34.93	33.90	34.40	34.40	198,200
Apr 29, 2025	34.46	35.15	34.34	35.15	35.15	244,300
Apr 28, 2025	34.36	34.84	34.10	34.55	34.55	211,800
Apr 25, 2025	34.47	34.65	34.06	34.38	34.38	272,100
Apr 24, 2025	32.98	34.97	32.82	34.81	34.81	364,900
Apr 23, 2025	32.76	34.36	32.55	33.01	33.01	326,300
Apr 22, 2025	31.12	31.96	30.32	31.86	31.86	287,500
Apr 21, 2025	30.05	30.70	29.69	30.52	30.52	312,900
Apr 17, 2025	29.48	30.63	29.38	30.41	30.41	291,300
Apr 16, 2025	29.65	30.04	28.93	29.51	29.51	260,300
Apr 15, 2025	29.59	30.77	29.59	29.92	29.92	204,100
Apr 14, 2025	29.88	30.99	28.68	29.62	29.62	313,600
Apr 11, 2025	29.25	29.62	28.46	29.32	29.32	332,800
Apr 10, 2025	30.79	31.07	28.14	29.42	29.42	457,800
Apr 9, 2025	26.63	32.27	26.45	31.68	31.68	547,100
Apr 8, 2025	30.89	31.45	26.94	27.13	27.13	648,300
Apr 7, 2025	30.74	32.80	29.43	29.65	29.65	519,600
Apr 4, 2025	32.17	32.28	29.87	31.32	31.32	483,700
Apr 3, 2025	33.88	34.29	33.00	33.54	33.54	318,600
Apr 2, 2025	34.80	35.93	34.59	35.59	35.59	224,900
Apr 1, 2025	34.25	35.68	34.24	35.16	35.16	224,900
Mar 31, 2025	33.72	34.81	33.55	34.28	34.28	230,400
Mar 28, 2025	35.59	35.67	34.23	34.26	34.26	175,500
Mar 27, 2025	34.69	35.92	34.58	35.75	35.75	211,200
Mar 26, 2025	35.79	36.02	34.57	34.64	34.64	154,100
Mar 25, 2025	35.83	36.55	35.72	35.72	35.72	332,000
Mar 24, 2025	35.23	36.68	35.23	36.33	36.33	245,400
Mar 21, 2025	34.18	35.52	33.95	34.79	34.79	476,600
Mar 20, 2025	33.46	34.94	33.46	34.51	34.51	202,400
Mar 19, 2025	33.95	34.43	33.32	33.90	33.90	157,600
Mar 18, 2025	33.41	34.20	33.40	33.90	33.90	184,100
Mar 17, 2025	34.10	34.60	33.44	33.83	33.83	256,700
Mar 14, 2025	32.21	34.37	32.21	34.27	34.27	334,600
Mar 13, 2025	32.67	33.18	31.54	32.02	32.02	259,800
Mar 12, 2025	33.74	33.74	31.62	32.68	32.68	420,200
Mar 11, 2025	33.94	34.23	33.18	33.55	33.55	419,000
Mar 10, 2025	35.24	35.24	33.49	33.97	33.97	649,100
Mar 7, 2025	36.29	36.64	35.61	35.74	35.74	388,600
Mar 6, 2025	36.37	36.78	34.54	35.84	35.84	524,200
Mar 5, 2025	35.00	35.78	33.67	34.46	34.46	735,000
Mar 4, 2025	35.11	35.66	32.99	34.48	34.48	844,000
Mar 3, 2025	37.96	38.58	34.87	35.45	35.45	958,700
Feb 28, 2025	38.24	39.22	35.38	37.72	37.72	1,318,500
Feb 27, 2025	45.33	46.13	36.37	38.95	38.95	1,769,600
Feb 26, 2025	50.05	50.92	49.53	49.86	49.86	180,000
Feb 25, 2025	49.10	50.29	48.57	49.89	49.89	189,000
Feb 24, 2025	50.38	50.40	48.49	48.54	48.54	149,000
Feb 21, 2025	50.43	50.76	49.49	49.72	49.72	170,200
Feb 20, 2025	51.16	51.74	48.84	50.01	50.01	250,200
Feb 19, 2025	49.96	51.77	49.96	51.25	51.25	307,300
Feb 18, 2025	49.87	51.06	49.69	50.25	50.25	217,400
Feb 14, 2025	50.10	50.60	49.74	50.00	50.00	212,500
Feb 13, 2025	49.70	50.31	48.70	49.75	49.75	175,300
Feb 12, 2025	49.99	50.52	49.05	49.87	49.87	94,100
Feb 11, 2025	50.15	50.82	49.18	50.74	50.74	149,600
Feb 10, 2025	50.54	50.99	50.27	50.50	50.50	184,800
Feb 7, 2025	50.07	50.35	49.38	50.21	50.21	154,700
Feb 6, 2025	50.75	50.84	50.18	50.26	50.26	119,300
Feb 5, 2025	49.51	50.32	49.12	50.32	50.32	129,800
Feb 4, 2025	48.55	49.29	48.55	49.24	49.24	102,100
Feb 3, 2025	48.55	49.06	47.70	48.80	48.80	145,200
Jan 31, 2025	50.02	50.25	49.17	49.50	49.50	149,300
Jan 30, 2025	49.85	50.18	49.40	49.70	49.70	116,200
Jan 29, 2025	49.87	50.44	48.84	49.36	49.36	91,400
Jan 28, 2025	49.97	50.55	49.86	50.13	50.13	100,200
Jan 27, 2025	49.93	51.19	49.79	50.26	50.26	287,700
Jan 24, 2025	49.83	50.58	48.21	49.97	49.97	115,500
Jan 23, 2025	48.38	50.21	48.38	50.21	50.21	129,500
Jan 22, 2025	49.01	49.29	48.54	48.58	48.58	75,200
Jan 21, 2025	49.09	49.63	47.23	49.29	49.29	272,800
Jan 17, 2025	49.05	49.20	48.37	48.85	48.85	104,800
Jan 16, 2025	48.16	48.75	47.89	48.56	48.56	124,500
Jan 15, 2025	48.09	48.46	47.41	48.20	48.20	173,800
Jan 14, 2025	46.59	47.24	46.40	47.00	47.00	118,100
Jan 13, 2025	44.87	46.50	44.60	46.13	46.13	149,500
Jan 10, 2025	45.43	45.44	44.68	45.35	45.35	117,300
Jan 8, 2025	46.27	46.77	45.88	46.18	46.18	109,300
Jan 7, 2025	47.74	48.13	46.03	46.80	46.80	166,700
Jan 6, 2025	47.54	48.22	47.47	47.78	47.78	98,500
Jan 3, 2025	47.26	47.80	46.85	47.54	47.54	152,200
Jan 2, 2025	48.00	48.33	46.85	47.00	47.00	120,200
Dec 31, 2024	47.64	48.00	46.83	47.77	47.77	59,700
Dec 30, 2024	47.15	47.58	46.57	47.32	47.32	90,600
Dec 27, 2024	47.89	48.45	46.87	47.52	47.52	87,600
Dec 26, 2024	47.27	48.40	46.85	48.23	48.23	113,800
Dec 24, 2024	46.97	47.59	46.14	47.52	47.52	85,200
Dec 23, 2024	46.67	47.16	46.17	46.76	46.76	135,300
Dec 20, 2024	46.96	48.09	46.80	46.83	46.83	322,600
Dec 19, 2024	47.79	48.40	47.01	47.41	47.41	145,500
Dec 18, 2024	49.17	49.82	46.99	47.53	47.53	224,000
Dec 17, 2024	49.57	49.96	48.69	49.04	49.04	114,400
Dec 16, 2024	49.03	50.00	47.88	49.88	49.88	151,000
Dec 13, 2024	49.14	49.70	48.92	49.23	49.23	87,200
Dec 12, 2024	48.81	49.45	48.79	49.06	49.06	149,500
Dec 11, 2024	49.29	49.53	48.69	49.28	49.28	69,000
Dec 10, 2024	49.49	49.68	48.78	48.81	48.81	92,900
Dec 9, 2024	49.40	49.78	49.01	49.36	49.36	127,800
Dec 6, 2024	48.84	49.34	48.80	49.20	49.20	62,000
Dec 5, 2024	49.47	49.89	48.55	48.57	48.57	74,000
Dec 4, 2024	48.27	49.63	48.22	49.55	49.55	367,000
Dec 3, 2024	49.20	49.20	48.04	48.35	48.35	81,200
Dec 2, 2024	49.41	49.61	48.39	49.24	49.24	173,600
Nov 29, 2024	49.30	49.46	48.79	49.19	49.19	53,700
Nov 27, 2024	49.16	49.69	49.15	49.38	49.38	82,500
Nov 26, 2024	48.66	49.26	47.93	49.06	49.06	83,600
Nov 25, 2024	49.47	49.89	48.85	49.01	49.01	251,100
Nov 22, 2024	48.23	49.50	48.23	49.14	49.14	163,800
Nov 21, 2024	48.10	48.70	47.92	48.04	48.04	115,400
Nov 20, 2024	48.46	48.62	46.89	47.60	47.60	232,400
Nov 19, 2024	48.36	49.00	48.10	48.62	48.62	122,100
Nov 18, 2024	49.10	49.36	48.20	48.96	48.96	175,200
Nov 15, 2024	48.71	49.25	48.07	49.22	49.22	115,300
Nov 14, 2024	49.17	49.35	47.81	48.39	48.39	93,900
Nov 13, 2024	49.29	49.70	48.61	48.92	48.92	97,700
Nov 12, 2024	49.63	49.66	48.27	48.80	48.80	111,900
Nov 11, 2024	50.63	50.79	49.85	50.01	50.01	184,200
Nov 8, 2024	49.72	50.51	49.66	49.97	49.97	162,800
Nov 7, 2024	49.87	50.30	46.89	49.80	49.80	370,800
Nov 6, 2024	50.50	51.47	49.17	49.77	49.77	520,600
Nov 5, 2024	45.48	47.98	45.48	47.48	47.48	391,700
Nov 4, 2024	45.51	45.91	45.20	45.34	45.34	65,400
Nov 1, 2024	45.89	46.62	45.32	45.79	45.79	113,300
Oct 31, 2024	46.38	46.54	45.68	45.68	45.68	125,800
Oct 30, 2024	45.77	47.26	45.77	46.41	46.41	80,400
Oct 29, 2024	45.83	46.02	45.27	45.84	45.84	101,700
Oct 28, 2024	45.53	46.77	45.17	46.08	46.08	85,800
Oct 25, 2024	46.12	46.49	45.03	45.14	45.14	97,200
Oct 24, 2024	45.70	46.10	45.15	45.91	45.91	85,300
Oct 23, 2024	45.90	45.97	45.23	45.65	45.65	79,000
Oct 22, 2024	44.93	46.11	44.77	45.91	45.91	116,400
Oct 21, 2024	47.01	47.40	44.92	45.16	45.16	172,400
Oct 18, 2024	47.60	48.60	47.07	47.15	47.15	175,000
Oct 17, 2024	47.12	47.85	46.59	47.52	47.52	182,500
Oct 16, 2024	45.81	46.72	45.04	46.44	46.44	136,600
Oct 15, 2024	44.73	45.68	44.73	45.31	45.31	143,900
Oct 14, 2024	44.81	45.24	44.38	44.74	44.74	86,500
Oct 11, 2024	44.70	45.25	44.55	44.88	44.88	125,800
Oct 10, 2024	43.48	44.59	42.65	44.59	44.59	180,600
Oct 9, 2024	44.51	44.62	43.67	43.97	43.97	154,300
Oct 8, 2024	44.84	44.86	43.87	44.51	44.51	189,500
Oct 7, 2024	45.04	45.04	44.58	44.84	44.84	88,800
Oct 4, 2024	45.63	45.90	45.04	45.41	45.41	92,000
Oct 3, 2024	45.01	45.01	43.84	44.79	44.79	135,200
Oct 2, 2024	46.05	46.28	45.07	45.24	45.24	94,900
Oct 1, 2024	47.01	47.01	45.73	46.09	46.09	130,100
Sep 30, 2024	46.76	47.40	46.33	47.27	47.27	177,600
Sep 27, 2024	47.73	48.40	46.58	47.08	47.08	125,300
Sep 26, 2024	46.95	47.97	46.77	47.26	47.26	137,200
Sep 25, 2024	47.17	47.28	46.38	46.58	46.58	230,000
Sep 24, 2024	47.05	47.35	46.32	47.17	47.17	94,500
Sep 23, 2024	48.36	48.59	47.00	47.05	47.05	138,700
Sep 20, 2024	48.72	48.72	47.48	47.98	47.98	495,400
Sep 19, 2024	49.98	50.00	48.83	49.00	49.00	132,300
Sep 18, 2024	49.38	50.81	48.64	49.05	49.05	145,400
Sep 17, 2024	48.47	50.18	48.44	49.17	49.17	116,000
Sep 16, 2024	48.60	48.77	47.80	47.94	47.94	56,100
Sep 13, 2024	46.46	48.26	46.46	48.18	48.18	214,100
Sep 12, 2024	45.78	46.38	45.10	45.87	45.87	117,700
Sep 11, 2024	45.71	45.81	44.74	45.49	45.49	119,100
Sep 10, 2024	46.04	46.36	45.59	46.09	46.09	137,600
Sep 9, 2024	47.11	47.11	46.14	46.17	46.17	148,700
Sep 6, 2024	47.75	48.16	46.64	47.14	47.14	75,700
Sep 5, 2024	47.88	48.49	47.50	47.81	47.81	51,200
Sep 4, 2024	48.17	48.61	47.52	47.53	47.53	72,800
Sep 3, 2024	49.73	50.10	47.65	48.45	48.45	107,900
Aug 30, 2024	49.93	50.54	49.42	50.08	50.08	232,300
Aug 29, 2024	50.36	50.36	49.30	49.58	49.58	89,200
Aug 28, 2024	49.68	50.48	49.62	49.85	49.85	57,100
Aug 27, 2024	50.19	50.30	49.51	49.88	49.88	113,000
Aug 26, 2024	51.09	51.12	50.16	50.22	50.22	72,400
Aug 23, 2024	49.15	51.13	48.99	50.58	50.58	123,800
Aug 22, 2024	49.25	49.45	48.75	48.98	48.98	33,000
Aug 21, 2024	49.11	49.59	48.59	49.20	49.20	69,500
Aug 20, 2024	49.63	50.43	49.07	49.08	49.08	93,300
Aug 19, 2024	49.61	50.36	49.11	49.92	49.92	112,400
Aug 16, 2024	48.24	50.17	48.24	49.61	49.61	103,700
Aug 15, 2024	49.36	50.18	48.20	48.28	48.28	128,900
Aug 14, 2024	47.83	48.63	46.84	48.09	48.09	80,400
Aug 13, 2024	47.91	48.23	47.06	47.58	47.58	134,900
Aug 12, 2024	48.99	48.99	47.28	47.37	47.37	113,100
Aug 9, 2024	49.59	50.02	47.62	48.73	48.73	132,300
Aug 8, 2024	46.88	50.31	44.05	49.93	49.93	337,000
Aug 7, 2024	46.17	46.92	44.76	44.81	44.81	127,000
Aug 6, 2024	46.19	46.29	44.95	45.77	45.77	181,400
Aug 5, 2024	44.83	46.69	44.26	46.13	46.13	187,300
Aug 2, 2024	46.86	47.53	46.13	47.24	47.24	90,900
Aug 1, 2024	50.64	50.64	47.36	48.31	48.31	146,600
Jul 31, 2024	50.64	51.71	50.28	50.55	50.55	98,500
Jul 30, 2024	50.33	51.06	49.68	50.68	50.68	92,000
Jul 29, 2024	50.03	50.33	49.73	50.21	50.21	62,300
Jul 26, 2024	49.83	50.64	49.51	50.30	50.30	111,300
Jul 25, 2024	49.03	49.99	49.03	49.56	49.56	111,100
Jul 24, 2024	48.77	50.00	48.26	48.69	48.69	93,900
Jul 23, 2024	47.99	49.21	47.52	49.07	49.07	76,200
Jul 22, 2024	47.70	48.50	47.24	48.27	48.27	68,100
Jul 19, 2024	48.74	48.74	47.27	47.55	47.55	72,100
Jul 18, 2024	48.95	49.99	47.90	48.57	48.57	124,100
Jul 17, 2024	48.32	50.34	47.43	49.46	49.46	262,000
Jul 16, 2024	46.93	48.84	46.93	48.63	48.63	241,200
Jul 15, 2024	45.44	46.93	45.05	46.40	46.40	208,200
Jul 12, 2024	44.71	45.42	44.52	44.89	44.89	126,800
Jul 11, 2024	43.46	45.04	43.30	44.71	44.71	181,600
Jul 10, 2024	42.49	42.52	41.85	42.47	42.47	51,000
Jul 9, 2024	41.36	42.66	41.04	42.29	42.29	177,700
Jul 8, 2024	41.62	41.66	40.83	41.36	41.36	62,300
Jul 5, 2024	41.37	41.52	40.33	41.28	41.28	69,500
Jul 3, 2024	42.31	42.31	41.41	41.51	41.51	50,200
Jul 2, 2024	41.81	42.44	41.59	41.91	41.91	90,400
Jul 1, 2024	41.69	42.41	41.08	41.68	41.68	89,300
Jun 28, 2024	40.43	41.90	40.25	41.73	41.73	448,800
Jun 27, 2024	40.19	40.33	39.81	40.08	40.08	99,900
Jun 26, 2024	40.60	40.90	39.64	39.95	39.95	142,100
Jun 25, 2024	41.11	41.11	40.34	40.80	40.80	249,700
Jun 24, 2024	42.86	43.42	41.21	41.24	41.24	197,600
Jun 21, 2024	42.06	42.57	41.28	42.50	42.50	374,400
Jun 20, 2024	40.92	42.62	40.47	41.86	41.86	196,400
Jun 18, 2024	40.87	41.39	40.45	41.00	41.00	112,900
Jun 17, 2024	40.36	41.40	40.22	41.17	41.17	105,500
Jun 14, 2024	40.48	40.88	40.07	40.48	40.48	131,500
Jun 13, 2024	41.84	41.84	40.60	41.16	41.16	99,900
Jun 12, 2024	42.68	43.42	41.79	41.96	41.96	67,500
Jun 11, 2024	41.07	41.59	40.67	41.48	41.48	87,300
Jun 10, 2024	42.24	42.59	41.44	41.58	41.58	94,000
Jun 7, 2024	42.10	42.86	42.00	42.85	42.85	111,900
Jun 6, 2024	43.82	43.84	42.48	42.61	42.61	148,000
Jun 5, 2024	44.15	44.68	43.97	44.10	44.10	67,100
Jun 4, 2024	43.41	44.42	42.98	44.18	44.18	92,300
Jun 3, 2024	44.66	44.66	43.37	43.81	43.81	75,900
May 31, 2024	43.90	44.53	43.69	44.24	44.24	96,600
May 30, 2024	43.54	44.34	43.38	43.80	43.80	84,600
May 29, 2024	43.48	43.96	43.12	43.38	43.38	78,800
May 28, 2024	43.94	44.91	43.93	44.32	44.32	110,000
May 24, 2024	44.23	44.23	43.25	43.74	43.74	98,500
May 23, 2024	44.53	45.04	43.19	43.64	43.64	144,700
May 22, 2024	43.99	44.85	43.66	44.49	44.49	188,900
May 21, 2024	44.60	44.69	44.05	44.13	44.13	55,900

PRAA PRA Group, Inc.

14.84

+0.20%

ENVA Enova International, Inc.

96.29

-1.04%

ATLC Atlanticus Holdings Corporation

50.74

+0.63%

RM Regional Management Corp.

28.14

-2.80%

WRLD World Acceptance Corporation

148.26

-0.14%

AGM-A Federal Agricultural Mortgage Corporation

138.98

-3.47%

SLMBP SLM Corporation

75.66

-0.01%

FCFS FirstCash Holdings, Inc.

127.13

-0.80%

NAVI Navient Corporation

13.51

-1.82%

EZPW EZCORP, Inc.

13.71

-1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Encore Capital Group, Inc. (ECPG)

Related Tickers