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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.11$62.11180,100——
2021-12-30$60.07$60.07115,100——
2021-12-29$60.26$60.2697,800——
2021-12-28$60.54$60.54141,400——
2021-12-27$60.74$60.74113,400——
2021-12-23$60.23$60.23132,700——
2021-12-22$60.33$60.33137,300——
2021-12-21$59.62$59.62163,500——
2021-12-20$59.07$59.07268,200——
2021-12-17$58.42$58.421,353,900——
2021-12-16$58.83$58.83205,500——
2021-12-15$58.72$58.72316,700——
2021-12-14$58.39$58.39280,600——
2021-12-13$58.60$58.60225,600——
2021-12-10$59.58$59.58225,100——
2021-12-09$57.49$57.49144,900——
2021-12-08$57.56$57.56430,400——
2021-12-07$57.08$57.08713,400——
2021-12-06$55.24$55.241,431,000——
2021-12-03$58.74$58.74642,600——
2021-12-02$59.10$59.101,173,700——
2021-12-01$58.85$58.85730,900——
2021-11-30$58.34$58.34880,900——
2021-11-29$58.97$58.97492,700——
2021-11-26$59.11$59.11262,500——
2021-11-24$58.88$58.88253,100——
2021-11-23$59.19$59.19237,300——
2021-11-22$59.12$59.12221,100——
2021-11-19$58.92$58.92162,500——
2021-11-18$59.38$59.38192,000——
2021-11-17$59.05$59.05274,500——
2021-11-16$59.15$59.15464,900——
2021-11-15$59.08$59.08267,700——
2021-11-12$58.95$58.95311,600——
2021-11-11$59.38$59.38283,600——
2021-11-10$58.50$58.50254,400——
2021-11-09$59.08$59.08245,900——
2021-11-08$60.00$60.00310,900——
2021-11-05$59.70$59.70386,700——
2021-11-04$58.91$58.91981,000——
2021-11-03$54.02$54.02304,100——
2021-11-02$53.37$53.37304,300——
2021-11-01$53.50$53.50491,700——
2021-10-29$54.02$54.02611,500——
2021-10-28$53.71$53.71278,300——
2021-10-27$53.14$53.14170,200——
2021-10-26$52.35$52.35228,400——
2021-10-25$52.75$52.75194,700——
2021-10-22$51.47$51.47127,000——
2021-10-21$52.42$52.42224,400——
2021-10-20$51.45$51.45103,700——
2021-10-19$50.78$50.78241,300——
2021-10-18$51.72$51.72585,200——
2021-10-15$51.15$51.15210,900——
2021-10-14$51.29$51.29138,500——
2021-10-13$51.14$51.14147,600——
2021-10-12$50.83$50.83203,300——
2021-10-11$50.79$50.79169,800——
2021-10-08$50.41$50.41115,200——
2021-10-07$50.31$50.31295,100——
2021-10-06$50.10$50.10163,500——
2021-10-05$49.89$49.89305,700——
2021-10-04$49.91$49.91162,900——
2021-10-01$50.12$50.12193,300——
2021-09-30$49.27$49.27115,900——
2021-09-29$49.57$49.57329,700——
2021-09-28$49.06$49.06131,000——
2021-09-27$49.49$49.49205,900——
2021-09-24$47.63$47.63133,800——
2021-09-23$48.17$48.1785,500——
2021-09-22$48.19$48.1992,500——
2021-09-21$48.24$48.24210,100——
2021-09-20$48.31$48.31216,300——
2021-09-17$47.83$47.83630,300——
2021-09-16$47.21$47.21222,600——
2021-09-15$48.02$48.02178,800——
2021-09-14$47.88$47.88183,600——
2021-09-13$48.80$48.80140,200——
2021-09-10$47.44$47.44139,800——
2021-09-09$47.40$47.40133,200——
2021-09-08$47.84$47.84121,400——
2021-09-07$47.80$47.80143,000——
2021-09-03$48.28$48.28116,100——
2021-09-02$48.50$48.50109,000——
2021-09-01$48.09$48.09225,700——
2021-08-31$49.21$49.21553,000——
2021-08-30$47.63$47.63117,100——
2021-08-27$48.01$48.01319,600——
2021-08-26$46.68$46.68124,500——
2021-08-25$46.72$46.7299,700——
2021-08-24$46.66$46.66100,600——
2021-08-23$46.60$46.60125,700——
2021-08-20$47.35$47.35134,100——
2021-08-19$46.68$46.68216,400——
2021-08-18$47.34$47.34100,900——
2021-08-17$47.70$47.70215,100——
2021-08-16$46.99$46.99157,600——
2021-08-13$46.66$46.66118,600——
2021-08-12$47.03$47.03145,600——
2021-08-11$48.08$48.08162,900——
2021-08-10$48.41$48.41191,600——
2021-08-09$47.62$47.62162,000——
2021-08-06$48.24$48.24273,000——
2021-08-05$46.89$46.89170,500——
2021-08-04$46.82$46.82206,400——
2021-08-03$47.85$47.85166,800——
2021-08-02$47.02$47.02138,000——
2021-07-30$47.34$47.34116,300——
2021-07-29$47.33$47.33110,000——
2021-07-28$47.25$47.25100,900——
2021-07-27$47.29$47.29158,300——
2021-07-26$46.41$46.4173,700——
2021-07-23$45.86$45.86136,700——
2021-07-22$46.15$46.15108,100——
2021-07-21$47.02$47.0291,300——
2021-07-20$46.71$46.71223,300——
2021-07-19$45.77$45.77184,100——
2021-07-16$46.50$46.50139,900——
2021-07-15$47.08$47.08344,300——
2021-07-14$46.83$46.8396,200——
2021-07-13$47.31$47.3162,800——
2021-07-12$47.68$47.6884,000——
2021-07-09$47.06$47.06110,700——
2021-07-08$46.48$46.48132,200——
2021-07-07$47.26$47.26137,800——
2021-07-06$46.95$46.95146,100——
2021-07-02$47.44$47.4479,800——
2021-07-01$47.93$47.93148,900——
2021-06-30$47.39$47.39120,300——
2021-06-29$47.54$47.54110,200——
2021-06-28$47.94$47.94169,300——
2021-06-25$48.27$48.27415,400——
2021-06-24$48.50$48.50139,800——
2021-06-23$47.80$47.80110,800——
2021-06-22$47.89$47.89124,200——
2021-06-21$48.16$48.16143,400——
2021-06-18$47.49$47.49732,100——
2021-06-17$48.97$48.97186,100——
2021-06-16$49.14$49.14132,300——
2021-06-15$48.88$48.88260,000——
2021-06-14$48.78$48.78163,500——
2021-06-11$49.29$49.29127,700——
2021-06-10$48.73$48.73316,400——
2021-06-09$48.80$48.80228,200——
2021-06-08$48.48$48.48193,900——
2021-06-07$48.23$48.23417,400——
2021-06-04$47.37$47.37162,000——
2021-06-03$47.48$47.48193,200——
2021-06-02$47.31$47.31336,100——
2021-06-01$47.69$47.69473,500——
2021-05-28$46.29$46.29560,200——
2021-05-27$46.44$46.44379,300——
2021-05-26$45.78$45.78345,800——
2021-05-25$44.23$44.23322,000——
2021-05-24$44.01$44.01162,200——
2021-05-21$43.96$43.96179,900——
2021-05-20$43.50$43.50128,200——
2021-05-19$43.87$43.87172,400——
2021-05-18$43.26$43.26210,200——
2021-05-17$42.83$42.83266,400——
2021-05-14$43.23$43.23285,800——
2021-05-13$42.48$42.48251,500——
2021-05-12$40.88$40.88245,000——
2021-05-11$41.29$41.29278,400——
2021-05-10$41.94$41.94432,200——
2021-05-07$43.10$43.10383,600——
2021-05-06$43.07$43.07479,900——
2021-05-05$41.14$41.14212,800——
2021-05-04$40.62$40.62148,200——
2021-05-03$40.46$40.46378,300——
2021-04-30$39.34$39.34263,300——
2021-04-29$38.95$38.95101,900——
2021-04-28$38.97$38.97142,000——
2021-04-27$38.58$38.58137,900——
2021-04-26$38.98$38.98162,500——
2021-04-23$38.72$38.72253,500——
2021-04-22$38.27$38.27134,600——
2021-04-21$39.17$39.17191,600——
2021-04-20$38.44$38.44197,800——
2021-04-19$38.51$38.51116,300——
2021-04-16$38.75$38.75177,100——
2021-04-15$37.94$37.94277,600——
2021-04-14$38.10$38.10274,900——
2021-04-13$38.54$38.54265,300——
2021-04-12$39.00$39.00146,200——
2021-04-09$38.85$38.85156,500——
2021-04-08$38.65$38.65296,300——
2021-04-07$38.90$38.90204,100——
2021-04-06$38.70$38.70317,300——
2021-04-05$39.91$39.91196,800——
2021-04-01$40.36$40.36252,800——
2021-03-31$40.23$40.23260,100——
2021-03-30$40.75$40.75293,400——
2021-03-29$41.20$41.20216,400——
2021-03-26$41.65$41.65383,600——
2021-03-25$40.25$40.25454,700——
2021-03-24$39.94$39.94885,600——
2021-03-23$40.70$40.70336,700——
2021-03-22$40.68$40.68286,600——
2021-03-19$39.97$39.97574,000——
2021-03-18$40.09$40.09233,000——
2021-03-17$41.25$41.25234,200——
2021-03-16$40.76$40.76256,500——
2021-03-15$42.30$42.30418,600——
2021-03-12$41.62$41.62403,100——
2021-03-11$41.38$41.38367,400——
2021-03-10$41.06$41.06367,700——
2021-03-09$40.12$40.12705,800——
2021-03-08$40.38$40.38734,700——
2021-03-05$38.06$38.06752,500——
2021-03-04$36.72$36.72641,500——
2021-03-03$35.21$35.21815,600——
2021-03-02$34.00$34.00308,700——
2021-03-01$33.93$33.93335,200——
2021-02-26$33.42$33.42690,500——
2021-02-25$33.17$33.17805,000——
2021-02-24$34.35$34.35468,200——
2021-02-23$33.30$33.30200,400——
2021-02-22$33.63$33.63325,000——
2021-02-19$32.73$32.73319,700——
2021-02-18$32.33$32.33243,800——
2021-02-17$32.85$32.85172,400——
2021-02-16$33.41$33.41237,300——
2021-02-12$33.39$33.39215,500——
2021-02-11$33.35$33.35202,800——
2021-02-10$33.09$33.09171,400——
2021-02-09$33.25$33.25262,500——
2021-02-08$33.78$33.78401,400——
2021-02-05$32.96$32.96335,200——
2021-02-04$32.42$32.42492,200——
2021-02-03$31.95$31.95234,500——
2021-02-02$31.41$31.41294,600——
2021-02-01$30.63$30.63309,000——
2021-01-29$29.70$29.70385,400——
2021-01-28$30.79$30.79377,700——
2021-01-27$30.97$30.97593,300——
2021-01-26$30.88$30.88562,100——
2021-01-25$30.17$30.17647,300——
2021-01-22$30.24$30.241,456,500——
2021-01-21$32.97$32.97510,500——
2021-01-20$32.80$32.80621,200——
2021-01-19$32.58$32.58545,800——
2021-01-15$31.81$31.81415,200——
2021-01-14$33.25$33.25352,300——
2021-01-13$33.01$33.01485,000——
2021-01-12$32.19$32.191,105,700——
2021-01-11$32.60$32.60657,700——
2021-01-08$33.64$33.642,000,200——
2021-01-07$36.32$36.321,284,400——
2021-01-06$37.79$37.79680,300——
2021-01-05$37.84$37.84855,900——
2021-01-04$37.23$37.23379,600——