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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.95$38.95232,800——
2020-12-30$38.78$38.78505,200——
2020-12-29$37.00$37.00265,300——
2020-12-28$37.29$37.29253,700——
2020-12-24$37.78$37.78118,100——
2020-12-23$37.55$37.55431,600——
2020-12-22$36.84$36.84298,700——
2020-12-21$36.87$36.87477,000——
2020-12-18$38.00$38.00837,000——
2020-12-17$37.77$37.77301,400——
2020-12-16$37.48$37.48544,700——
2020-12-15$39.74$39.74633,800——
2020-12-14$38.00$38.00675,900——
2020-12-11$38.98$38.98337,000——
2020-12-10$40.52$40.52279,900——
2020-12-09$39.58$39.58403,100——
2020-12-08$38.56$38.56327,700——
2020-12-07$37.88$37.88452,800——
2020-12-04$37.75$37.75352,600——
2020-12-03$36.68$36.68266,000——
2020-12-02$36.29$36.29419,000——
2020-12-01$36.03$36.03488,100——
2020-11-30$34.14$34.14720,900——
2020-11-27$33.74$33.74258,000——
2020-11-25$34.66$34.66249,800——
2020-11-24$35.81$35.81540,800——
2020-11-23$35.15$35.15560,000——
2020-11-20$32.47$32.47612,100——
2020-11-19$32.68$32.68239,700——
2020-11-18$33.77$33.77749,700——
2020-11-17$31.53$31.53655,900——
2020-11-16$31.32$31.32507,500——
2020-11-13$30.50$30.50395,400——
2020-11-12$30.00$30.00620,400——
2020-11-11$31.74$31.74348,400——
2020-11-10$32.46$32.46604,800——
2020-11-09$31.45$31.45598,000——
2020-11-06$31.34$31.34343,100——
2020-11-05$32.72$32.72365,800——
2020-11-04$32.54$32.54868,400——
2020-11-03$31.30$31.301,429,900——
2020-11-02$33.74$33.74802,000——
2020-10-30$31.93$31.93710,000——
2020-10-29$32.85$32.85580,300——
2020-10-28$34.75$34.75564,000——
2020-10-27$36.84$36.84306,600——
2020-10-26$37.77$37.77379,600——
2020-10-23$39.33$39.33176,800——
2020-10-22$39.62$39.62257,800——
2020-10-21$39.33$39.33238,400——
2020-10-20$40.64$40.64148,400——
2020-10-19$40.07$40.07157,500——
2020-10-16$40.70$40.70365,400——
2020-10-15$40.25$40.25525,200——
2020-10-14$38.46$38.46226,200——
2020-10-13$38.59$38.59238,700——
2020-10-12$37.96$37.96273,100——
2020-10-09$38.45$38.45226,500——
2020-10-08$38.43$38.43293,400——
2020-10-07$37.54$37.54381,200——
2020-10-06$38.27$38.27267,100——
2020-10-05$39.75$39.75250,500——
2020-10-02$39.04$39.04275,900——
2020-10-01$39.26$39.26445,500——
2020-09-30$38.59$38.59375,700——
2020-09-29$38.66$38.66251,900——
2020-09-28$39.44$39.44491,800——
2020-09-25$37.02$37.02520,600——
2020-09-24$38.09$38.09699,700——
2020-09-23$39.23$39.23305,200——
2020-09-22$40.54$40.54688,600——
2020-09-21$39.21$39.21488,300——
2020-09-18$39.43$39.43784,100——
2020-09-17$39.82$39.82360,800——
2020-09-16$40.34$40.34440,200——
2020-09-15$40.16$40.16272,700——
2020-09-14$41.83$41.83516,600——
2020-09-11$41.06$41.06298,600——
2020-09-10$41.13$41.13483,300——
2020-09-09$42.29$42.291,474,600——
2020-09-08$45.88$45.88248,000——
2020-09-04$46.71$46.71196,000——
2020-09-03$46.68$46.68293,900——
2020-09-02$48.22$48.22431,700——
2020-09-01$48.43$48.43315,100——
2020-08-31$45.94$45.94289,900——
2020-08-28$46.76$46.76123,200——
2020-08-27$46.19$46.19272,500——
2020-08-26$45.39$45.39191,000——
2020-08-25$46.13$46.13284,400——
2020-08-24$46.50$46.50176,800——
2020-08-21$45.98$45.98304,600——
2020-08-20$45.01$45.01207,300——
2020-08-19$46.14$46.14523,200——
2020-08-18$43.61$43.61478,900——
2020-08-17$44.13$44.13127,000——
2020-08-14$44.28$44.28311,200——
2020-08-13$44.33$44.33253,800——
2020-08-12$44.23$44.23225,600——
2020-08-11$43.63$43.63283,300——
2020-08-10$44.21$44.21318,100——
2020-08-07$42.98$42.98816,400——
2020-08-06$46.25$46.251,352,800——
2020-08-05$39.38$39.38584,600——
2020-08-04$36.20$36.20153,500——
2020-08-03$36.17$36.17135,800——
2020-07-31$36.53$36.53602,600——
2020-07-30$35.70$35.70299,800——
2020-07-29$36.57$36.57260,000——
2020-07-28$35.51$35.51185,800——
2020-07-27$35.14$35.14143,800——
2020-07-24$34.82$34.82133,500——
2020-07-23$35.33$35.33187,400——
2020-07-22$34.92$34.92157,600——
2020-07-21$34.85$34.85335,500——
2020-07-20$35.17$35.17178,500——
2020-07-17$34.67$34.67305,900——
2020-07-16$36.06$36.06449,300——
2020-07-15$35.34$35.34420,200——
2020-07-14$33.29$33.29233,700——
2020-07-13$32.39$32.39208,000——
2020-07-10$32.05$32.05251,700——
2020-07-09$30.87$30.87438,100——
2020-07-08$33.35$33.35231,200——
2020-07-07$32.51$32.51330,200——
2020-07-06$34.28$34.28191,900——
2020-07-02$33.82$33.82189,500——
2020-07-01$33.65$33.65245,500——
2020-06-30$34.18$34.18244,100——
2020-06-29$34.08$34.08335,800——
2020-06-26$32.45$32.45698,700——
2020-06-25$34.52$34.521,066,900——
2020-06-24$34.08$34.08535,100——
2020-06-23$34.74$34.74592,200——
2020-06-22$36.00$36.00316,000——
2020-06-19$35.97$35.97335,500——
2020-06-18$36.50$36.50254,700——
2020-06-17$37.25$37.25206,400——
2020-06-16$37.24$37.24401,800——
2020-06-15$37.53$37.53267,200——
2020-06-12$35.71$35.71469,600——
2020-06-11$34.91$34.91480,100——
2020-06-10$35.14$35.14339,600——
2020-06-09$36.67$36.67263,400——
2020-06-08$36.83$36.83353,200——
2020-06-05$37.27$37.27790,600——
2020-06-04$34.29$34.29781,400——
2020-06-03$33.33$33.33288,800——
2020-06-02$32.49$32.49326,500——
2020-06-01$32.24$32.24530,000——
2020-05-29$31.77$31.77266,600——
2020-05-28$32.82$32.82302,900——
2020-05-27$33.39$33.39571,300——
2020-05-26$32.64$32.64269,200——
2020-05-22$31.92$31.92134,300——
2020-05-21$31.86$31.86294,000——
2020-05-20$32.08$32.08603,600——
2020-05-19$31.59$31.59550,000——
2020-05-18$32.74$32.74757,700——
2020-05-15$31.00$31.00424,400——
2020-05-14$31.27$31.271,213,700——
2020-05-13$30.88$30.88488,600——
2020-05-12$30.56$30.56841,700——
2020-05-11$28.63$28.63731,000——
2020-05-08$31.05$31.051,159,500——
2020-05-07$24.06$24.06225,400——
2020-05-06$22.56$22.56256,500——
2020-05-05$23.39$23.39385,500——
2020-05-04$23.23$23.23525,900——
2020-05-01$23.56$23.56470,800——
2020-04-30$25.98$25.98525,400——
2020-04-29$28.92$28.92485,800——
2020-04-28$26.31$26.31403,300——
2020-04-27$24.75$24.75411,600——
2020-04-24$23.71$23.71269,600——
2020-04-23$23.33$23.33252,600——
2020-04-22$22.48$22.48514,800——
2020-04-21$24.98$24.98305,100——
2020-04-20$26.34$26.34398,000——
2020-04-17$27.07$27.07632,200——
2020-04-16$24.26$24.26596,400——
2020-04-15$25.41$25.41486,900——
2020-04-14$26.21$26.21336,900——
2020-04-13$26.49$26.49356,800——
2020-04-09$28.68$28.681,107,000——
2020-04-08$25.83$25.83643,800——
2020-04-07$23.62$23.62828,600——
2020-04-06$20.55$20.55547,500——
2020-04-03$16.94$16.94984,600——
2020-04-02$19.12$19.12521,700——
2020-04-01$21.28$21.28583,000——
2020-03-31$23.38$23.38549,700——
2020-03-30$26.94$26.94538,800——
2020-03-27$27.59$27.59612,700——
2020-03-26$29.65$29.65789,600——
2020-03-25$27.84$27.841,403,800——
2020-03-24$23.15$23.15804,000——
2020-03-23$16.84$16.841,035,500——
2020-03-20$20.06$20.061,788,200——
2020-03-19$16.95$16.951,715,000——
2020-03-18$18.72$18.721,601,600——
2020-03-17$30.55$30.551,246,000——
2020-03-16$34.50$34.50856,300——
2020-03-13$35.45$35.45832,500——
2020-03-12$33.29$33.29868,700——
2020-03-11$35.30$35.30769,000——
2020-03-10$37.34$37.34764,200——
2020-03-09$38.29$38.29544,700——
2020-03-06$38.64$38.64523,900——
2020-03-05$39.34$39.34399,800——
2020-03-04$40.05$40.05681,900——
2020-03-03$38.18$38.18592,000——
2020-03-02$38.61$38.61705,000——
2020-02-28$37.16$37.161,056,600——
2020-02-27$34.61$34.611,265,300——
2020-02-26$30.91$30.91276,400——
2020-02-25$31.25$31.25409,300——
2020-02-24$33.04$33.04229,000——
2020-02-21$34.30$34.30131,500——
2020-02-20$34.98$34.98132,200——
2020-02-19$34.53$34.53176,200——
2020-02-18$35.00$35.00132,800——
2020-02-14$35.82$35.82112,900——
2020-02-13$36.88$36.88233,800——
2020-02-12$36.55$36.55157,300——
2020-02-11$36.30$36.30192,400——
2020-02-10$35.64$35.64158,000——
2020-02-07$35.73$35.73129,500——
2020-02-06$35.99$35.99128,400——
2020-02-05$36.17$36.17260,000——
2020-02-04$35.14$35.14263,600——
2020-02-03$34.13$34.13200,300——
2020-01-31$33.95$33.95215,100——
2020-01-30$35.00$35.00123,900——
2020-01-29$35.04$35.04189,500——
2020-01-28$35.76$35.76274,800——
2020-01-27$35.45$35.45269,800——
2020-01-24$35.97$35.97173,800——
2020-01-23$36.91$36.91205,900——
2020-01-22$36.63$36.63209,000——
2020-01-21$36.59$36.59207,200——
2020-01-17$36.92$36.92183,000——
2020-01-16$36.96$36.96247,700——
2020-01-15$36.28$36.28291,000——
2020-01-14$36.14$36.14286,600——
2020-01-13$35.74$35.74162,000——
2020-01-10$35.41$35.41288,800——
2020-01-09$35.66$35.66216,500——
2020-01-08$35.34$35.34316,300——
2020-01-07$34.97$34.97125,900——
2020-01-06$35.30$35.30220,600——
2020-01-03$35.46$35.46405,600——
2020-01-02$35.94$35.94308,500——