NASDAQ:ECPG | Historical Stock Price | ENCORE CAPITAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.83$2.82$9.54$32.23$108.931999-07-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.36$35.36256,100——
2019-12-30$35.37$35.37167,900——
2019-12-27$35.96$35.96154,700——
2019-12-26$36.49$36.49191,600——
2019-12-24$36.66$36.66118,200——
2019-12-23$36.28$36.28292,200——
2019-12-20$36.75$36.75565,900——
2019-12-19$37.32$37.32267,300——
2019-12-18$36.99$36.99223,000——
2019-12-17$37.31$37.31190,900——
2019-12-16$36.73$36.73268,200——
2019-12-13$36.31$36.31150,600——
2019-12-12$36.92$36.92173,800——
2019-12-11$37.05$37.05291,200——
2019-12-10$36.66$36.66219,500——
2019-12-09$36.34$36.34265,900——
2019-12-06$36.88$36.88233,400——
2019-12-05$36.32$36.32331,100——
2019-12-04$36.10$36.10373,200——
2019-12-03$35.17$35.17211,000——
2019-12-02$36.19$36.19173,200——
2019-11-29$36.47$36.47124,600——
2019-11-27$36.19$36.19124,100——
2019-11-26$36.10$36.10209,800——
2019-11-25$36.51$36.51229,300——
2019-11-22$35.68$35.68123,300——
2019-11-21$35.56$35.56171,200——
2019-11-20$35.63$35.63234,000——
2019-11-19$36.37$36.37199,600——
2019-11-18$36.58$36.58242,900——
2019-11-15$36.47$36.47317,500——
2019-11-14$36.59$36.59236,700——
2019-11-13$36.48$36.48256,700——
2019-11-12$36.21$36.21301,000——
2019-11-11$36.04$36.04253,200——
2019-11-08$36.64$36.64324,000——
2019-11-07$36.11$36.11862,400——
2019-11-06$33.74$33.74425,800——
2019-11-05$33.54$33.54218,800——
2019-11-04$34.02$34.02275,900——
2019-11-01$34.01$34.01279,600——
2019-10-31$33.19$33.19313,500——
2019-10-30$33.79$33.79235,000——
2019-10-29$34.71$34.71164,000——
2019-10-28$34.40$34.40179,100——
2019-10-25$33.89$33.89151,900——
2019-10-24$33.60$33.60107,600——
2019-10-23$33.85$33.85112,000——
2019-10-22$34.08$34.08387,200——
2019-10-21$34.66$34.66222,000——
2019-10-18$34.12$34.12113,800——
2019-10-17$34.04$34.04312,900——
2019-10-16$33.84$33.84252,800——
2019-10-15$33.30$33.30275,100——
2019-10-14$32.43$32.43176,800——
2019-10-11$32.25$32.25328,000——
2019-10-10$30.95$30.95199,300——
2019-10-09$30.46$30.46237,200——
2019-10-08$30.37$30.37390,200——
2019-10-07$31.45$31.45317,100——
2019-10-04$32.78$32.78265,800——
2019-10-03$32.13$32.13383,600——
2019-10-02$31.59$31.59345,000——
2019-10-01$32.24$32.24295,400——
2019-09-30$33.33$33.33324,100——
2019-09-27$32.78$32.78265,100——
2019-09-26$33.91$33.91212,400——
2019-09-25$34.86$34.86163,600——
2019-09-24$34.49$34.49228,000——
2019-09-23$34.08$34.08220,900——
2019-09-20$34.09$34.09485,400——
2019-09-19$33.78$33.78335,100——
2019-09-18$34.69$34.69271,100——
2019-09-17$34.02$34.02270,900——
2019-09-16$34.98$34.98190,700——
2019-09-13$34.42$34.42286,500——
2019-09-12$34.97$34.97608,200——
2019-09-11$36.68$36.68305,400——
2019-09-10$35.88$35.88538,500——
2019-09-09$35.07$35.07699,800——
2019-09-06$34.17$34.17290,900——
2019-09-05$34.10$34.102,044,700——
2019-09-04$32.00$32.002,245,600——
2019-09-03$35.99$35.99175,600——
2019-08-30$36.90$36.90129,500——
2019-08-29$37.00$37.00210,100——
2019-08-28$36.64$36.64280,800——
2019-08-27$34.89$34.89246,600——
2019-08-26$35.68$35.68220,900——
2019-08-23$35.51$35.51401,500——
2019-08-22$36.69$36.69473,800——
2019-08-21$36.30$36.30212,300——
2019-08-20$36.52$36.52170,300——
2019-08-19$37.37$37.37189,400——
2019-08-16$36.95$36.95222,700——
2019-08-15$35.78$35.78240,600——
2019-08-14$36.46$36.46238,700——
2019-08-13$37.52$37.52259,800——
2019-08-12$36.74$36.74525,300——
2019-08-09$39.16$39.16507,900——
2019-08-08$37.61$37.61927,700——
2019-08-07$34.04$34.04248,800——
2019-08-06$34.90$34.90221,600——
2019-08-05$34.40$34.40304,700——
2019-08-02$34.91$34.91289,600——
2019-08-01$35.21$35.21242,400——
2019-07-31$35.98$35.98361,500——
2019-07-30$36.19$36.19262,400——
2019-07-29$35.19$35.19122,000——
2019-07-26$35.29$35.29199,200——
2019-07-25$35.15$35.15217,100——
2019-07-24$35.73$35.73460,400——
2019-07-23$34.91$34.91166,400——
2019-07-22$34.19$34.19207,700——
2019-07-19$33.74$33.74131,000——
2019-07-18$34.30$34.30110,800——
2019-07-17$33.85$33.85220,900——
2019-07-16$33.98$33.98126,000——
2019-07-15$33.48$33.48148,800——
2019-07-12$34.75$34.7591,100——
2019-07-11$34.55$34.55117,100——
2019-07-10$34.51$34.51116,300——
2019-07-09$34.33$34.33184,900——
2019-07-08$34.39$34.39211,100——
2019-07-05$34.53$34.53161,500——
2019-07-03$34.68$34.6893,500——
2019-07-02$34.22$34.22254,400——
2019-07-01$33.97$33.97318,000——
2019-06-28$33.87$33.87912,200——
2019-06-27$34.05$34.05153,700——
2019-06-26$34.32$34.32229,400——
2019-06-25$33.17$33.17320,300——
2019-06-24$33.53$33.53451,000——
2019-06-21$34.58$34.58256,200——
2019-06-20$34.80$34.80168,900——
2019-06-19$34.81$34.81211,900——
2019-06-18$35.51$35.51175,400——
2019-06-17$35.55$35.55252,300——
2019-06-14$35.64$35.64158,600——
2019-06-13$36.34$36.34126,800——
2019-06-12$35.88$35.88133,300——
2019-06-11$35.45$35.45163,000——
2019-06-10$35.98$35.98214,900——
2019-06-07$35.87$35.87175,400——
2019-06-06$36.14$36.14267,500——
2019-06-05$36.25$36.25181,200——
2019-06-04$36.31$36.31271,800——
2019-06-03$35.19$35.19326,800——
2019-05-31$34.34$34.34175,000——
2019-05-30$35.40$35.40298,100——
2019-05-29$35.54$35.54221,400——
2019-05-28$35.60$35.60213,400——
2019-05-24$36.13$36.13276,700——
2019-05-23$35.79$35.79269,100——
2019-05-22$35.91$35.91253,600——
2019-05-21$35.17$35.17386,400——
2019-05-20$34.39$34.39192,900——
2019-05-17$34.53$34.53396,500——
2019-05-16$35.21$35.21302,700——
2019-05-15$35.07$35.07517,600——
2019-05-14$35.79$35.79363,000——
2019-05-13$35.50$35.50995,700——
2019-05-10$36.68$36.681,247,200——
2019-05-09$32.72$32.721,199,600——
2019-05-08$28.02$28.02303,900——
2019-05-07$27.90$27.90169,800——
2019-05-06$28.98$28.98191,100——
2019-05-03$28.73$28.73233,900——
2019-05-02$27.39$27.39197,200——
2019-05-01$27.48$27.48386,200——
2019-04-30$28.26$28.26251,700——
2019-04-29$29.78$29.78202,700——
2019-04-26$29.94$29.94114,500——
2019-04-25$29.49$29.4989,900——
2019-04-24$29.81$29.81110,900——
2019-04-23$29.57$29.57135,000——
2019-04-22$29.04$29.04233,600——
2019-04-18$29.16$29.16149,300——
2019-04-17$28.59$28.59149,500——
2019-04-16$29.33$29.33321,700——
2019-04-15$28.89$28.89277,800——
2019-04-12$29.36$29.36107,300——
2019-04-11$29.08$29.08129,500——
2019-04-10$28.80$28.80209,000——
2019-04-09$28.19$28.19211,300——
2019-04-08$29.23$29.23191,700——
2019-04-05$29.39$29.39443,800——
2019-04-04$28.83$28.83138,400——
2019-04-03$28.19$28.1994,100——
2019-04-02$27.81$27.81123,700——
2019-04-01$28.74$28.74297,200——
2019-03-29$27.23$27.23216,600——
2019-03-28$27.49$27.49152,900——
2019-03-27$27.03$27.03302,500——
2019-03-26$26.99$26.99216,600——
2019-03-25$26.60$26.60243,800——
2019-03-22$26.88$26.88345,200——
2019-03-21$28.24$28.24300,800——
2019-03-20$28.39$28.39409,500——
2019-03-19$29.34$29.34858,900——
2019-03-18$32.10$32.10243,000——
2019-03-15$32.15$32.15235,900——
2019-03-14$31.73$31.73146,000——
2019-03-13$31.77$31.77129,600——
2019-03-12$31.82$31.8293,200——
2019-03-11$32.06$32.06113,600——
2019-03-08$31.90$31.90153,700——
2019-03-07$31.64$31.64171,000——
2019-03-06$31.57$31.57306,300——
2019-03-05$32.68$32.68192,100——
2019-03-04$32.67$32.67216,500——
2019-03-01$34.00$34.00472,000——
2019-02-28$34.20$34.20660,800——
2019-02-27$33.20$33.20286,100——
2019-02-26$33.48$33.48160,300——
2019-02-25$33.51$33.51184,300——
2019-02-22$33.62$33.62206,100——
2019-02-21$32.74$32.74117,800——
2019-02-20$32.93$32.93124,400——
2019-02-19$32.86$32.86164,500——
2019-02-15$32.02$32.02165,700——
2019-02-14$32.17$32.17182,900——
2019-02-13$31.86$31.86152,700——
2019-02-12$31.53$31.53163,700——
2019-02-11$30.58$30.58137,700——
2019-02-08$29.86$29.86127,100——
2019-02-07$30.37$30.37138,100——
2019-02-06$30.69$30.69130,700——
2019-02-05$30.81$30.81658,800——
2019-02-04$30.16$30.16185,400——
2019-02-01$30.30$30.30171,600——
2019-01-31$29.54$29.54124,000——
2019-01-30$29.40$29.40121,800——
2019-01-29$29.18$29.18148,600——
2019-01-28$29.40$29.40251,700——
2019-01-25$28.75$28.75189,800——
2019-01-24$28.37$28.37113,600——
2019-01-23$28.44$28.44193,700——
2019-01-22$28.04$28.04352,800——
2019-01-18$28.48$28.48255,300——
2019-01-17$28.04$28.04210,700——
2019-01-16$28.00$28.00350,100——
2019-01-15$27.75$27.75260,700——
2019-01-14$27.56$27.56123,300——
2019-01-11$27.80$27.80217,400——
2019-01-10$27.44$27.44243,500——
2019-01-09$27.25$27.25465,100——
2019-01-08$26.44$26.44194,100——
2019-01-07$25.91$25.91225,900——
2019-01-04$25.22$25.22479,300——
2019-01-03$24.39$24.39395,900——
2019-01-02$24.54$24.54325,300——