stockNASDAQ: ECPG • 28 Days Updates
Encore Capital Group Inc (ECPG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:encorecapital.com/investors
Price & Performance Trajectory
Encore Capital Group IncNASDAQ: ECPG
Latest Close
$99.77
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesECPG session performance
✓ Latest Close USD
$99.77
Latest session close
+$1.21vs period start
Period Return % % GAIN
+1.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$102.97 / $93.6
Period range envelope
$9.37channel spread
Total Volume SHARES
5.24M
Period turnover
Avg: 308.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $99.77 | -0.29% | $100.98 | $99.31 | 141.2K |
| Oct 08, 2026 | $100.06 | +0.80% | $100.59 | $98.24 | 213.4K |
| Oct 07, 2026 | $99.27 | +0.08% | $100.12 | $97.11 | 284.5K |
| Oct 06, 2026 | $99.19 | +1.30% | $99.71 | $97.20 | 161.8K |
| Oct 05, 2026 | $97.92 | +2.09% | $98.94 | $95.42 | 198.1K |
| Oct 02, 2026 | $95.92 | +1.72% | $98.27 | $95.86 | 189.4K |
| Sep 25, 2026 | $98.20 | +0.63% | $98.88 | $97.78 | 19.7K |
| Sep 24, 2026 | $97.58 | +3.29% | $98.34 | $94.50 | 292.7K |
| Sep 23, 2026 | $94.47 | -3.89% | $97.10 | $93.60 | 227.3K |
| Sep 22, 2026 | $98.29 | -1.09% | $102.00 | $96.87 | 357.6K |
| Sep 21, 2026 | $99.37 | -0.17% | $102.32 | $99.01 | 361.5K |
| Sep 18, 2026 | $99.54 | -0.64% | $101.13 | $99.02 | 738.7K |
| Sep 17, 2026 | $100.18 | +0.42% | $102.97 | $99.54 | 526.9K |
| Sep 16, 2026 | $99.76 | +0.97% | $100.42 | $97.36 | 456.7K |
| Sep 15, 2026 | $98.80 | -0.94% | $100.48 | $96.78 | 437.8K |
Page 1 of 2