The highest closing price for Encore Capital (ECPG) last month was $35.59, on April 2. It was up 0.4% for the month. The latest price is $34.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $34.45 | $34.93 | $33.90 | $34.40 | 198,242 |
April 29 2025 | $34.46 | $35.15 | $34.34 | $35.15 | 244,288 |
April 28 2025 | $34.36 | $34.84 | $34.10 | $34.55 | 211,786 |
April 25 2025 | $34.47 | $34.65 | $34.06 | $34.38 | 272,091 |
April 24 2025 | $32.98 | $34.97 | $32.82 | $34.81 | 364,901 |
April 23 2025 | $32.76 | $34.36 | $32.55 | $33.01 | 326,260 |
April 22 2025 | $31.12 | $31.96 | $30.32 | $31.86 | 287,459 |
April 21 2025 | $30.05 | $30.70 | $29.69 | $30.52 | 312,907 |
April 17 2025 | $29.48 | $30.63 | $29.38 | $30.41 | 291,327 |
April 16 2025 | $29.65 | $30.04 | $28.93 | $29.51 | 260,321 |
April 15 2025 | $29.59 | $30.77 | $29.59 | $29.92 | 204,110 |
April 14 2025 | $29.88 | $30.99 | $28.68 | $29.62 | 313,553 |
April 11 2025 | $29.25 | $29.62 | $28.46 | $29.32 | 332,830 |
April 10 2025 | $30.79 | $31.07 | $28.14 | $29.42 | 457,786 |
April 09 2025 | $26.63 | $32.27 | $26.45 | $31.68 | 547,085 |
April 08 2025 | $30.89 | $31.45 | $26.94 | $27.13 | 648,289 |
April 07 2025 | $30.74 | $32.80 | $29.43 | $29.65 | 519,616 |
April 04 2025 | $32.17 | $32.28 | $29.87 | $31.32 | 483,748 |
April 03 2025 | $33.88 | $34.29 | $33.00 | $33.54 | 318,587 |
April 02 2025 | $34.80 | $35.93 | $34.59 | $35.59 | 224,945 |
April 01 2025 | $34.25 | $35.68 | $34.24 | $35.16 | 224,895 |
Daily pricing data for Encore Capital dates back to 7/9/1999, and may be incomplete.
