$ECPG: Encore Capital Group Inc - Common Stock
2025-06-18 ECPG 2025-06-18 20:01:29 0.00 0.00 0.18% 2025-06-20 ECPG 2025-06-20 05:00:59 39.00 37.00 0.18% ECPG 2025-06-20 06:01:21 39.00 38.07 0.18% ECPG 2025-06-20 07:01:07 39.00 37.00 0.18% ECPG 2025-06-20 08:01:22 41.81 37.00 0.18% ECPG 2025-06-20 09:01:01 42.00 38.29 0.18% ECPG 2025-06-20 10:01:27 38.83 38.65 1.36% ECPG 2025-06-20 11:01:04 38.58 38.53 0.89% ECPG 2025-06-20 12:01:23 38.36 38.32 0.37% ECPG 2025-06-20 13:01:02 38.48 38.43 0.63% ECPG 2025-06-20 14:01:29 38.32 38.27 0.24% ECPG 2025-06-20 15:01:03 38.40 38.36 0.39% ECPG 2025-06-20 16:06:56 39.33 37.86 1.02% ECPG 2025-06-20 18:08:36 39.08 38.22 1.02% ECPG 2025-06-20 19:01:14 39.10 38.22 1.02% ECPG 2025-06-20 20:01:23 0.00 0.00 1.02% 2025-06-23 ECPG 2025-06-23 05:01:02 38.79 38.45 1.02% ECPG 2025-06-23 06:01:23 43.32 34.24 1.02% ECPG 2025-06-23 09:03:09 44.51 32.11 1.02% ECPG 2025-06-23 10:03:15 38.60 38.35 -0.24% ECPG 2025-06-23 11:01:10 38.45 38.39 -0.44% ECPG 2025-06-23 12:01:17 38.29 38.25 -0.84% ECPG 2025-06-23 13:01:11 38.04 37.93 -1.67% ECPG 2025-06-23 14:01:22 38.48 38.40 -0.29% ECPG 2025-06-23 15:01:08 38.95 38.82 0.78% ECPG 2025-06-23 16:01:22 39.25 37.79 0.94% ECPG 2025-06-23 17:01:09 38.95 38.18 0.93% ECPG 2025-06-23 18:01:19 38.94 37.79 0.93% ECPG 2025-06-23 19:01:08 44.51 37.79 0.85% ECPG 2025-06-23 20:01:17 0.00 0.00 0.85% 2025-06-24 ECPG 2025-06-24 05:01:08 44.47 35.04 0.85% ECPG 2025-06-24 06:01:25 44.47 39.03 0.85% ECPG 2025-06-24 08:01:22 44.51 39.03 0.85% ECPG 2025-06-24 10:01:20 39.50 39.32 1.04% ECPG 2025-06-24 11:01:10 39.85 39.68 1.97% ECPG 2025-06-24 12:01:22 39.35 39.22 0.75% ECPG 2025-06-24 13:01:18 39.30 39.21 0.75% ECPG 2025-06-24 14:01:22 39.30 39.21 0.80% ECPG 2025-06-24 15:01:09 39.48 39.40 1.27% ECPG 2025-06-24 16:01:26 39.99 36.50 1.50% ECPG 2025-06-24 17:01:14 39.96 39.10 1.49% ECPG 2025-06-24 18:01:23 39.96 39.09 1.49% ECPG 2025-06-24 19:01:13 39.95 39.07 1.49% ECPG 2025-06-24 20:01:16 0.00 0.00 1.49% 2025-06-25 ECPG 2025-06-25 05:01:11 44.26 34.71 1.49% ECPG 2025-06-25 08:01:23 44.26 39.35 1.49% ECPG 2025-06-25 09:01:12 44.51 36.14 1.49% ECPG 2025-06-25 10:01:25 39.48 39.04 -1.08% ECPG 2025-06-25 11:01:13 39.29 39.04 -1.00% ECPG 2025-06-25 12:01:25 39.22 39.15 -0.90% ECPG 2025-06-25 13:01:12 39.33 39.06 -0.90% ECPG 2025-06-25 14:01:23 39.05 38.99 -1.36% ECPG 2025-06-25 15:01:09 39.18 39.11 -0.98% ECPG 2025-06-25 16:01:21 39.13 38.82 -1.36% ECPG 2025-06-25 17:01:11 39.41 38.61 -1.34% ECPG 2025-06-25 18:01:22 39.39 38.61 -1.34% ECPG 2025-06-25 19:01:18 39.41 38.63 -1.34% ECPG 2025-06-25 20:01:18 0.00 0.00 -1.34% 2025-06-26 ECPG 2025-06-26 05:01:12 43.75 34.64 -1.34% ECPG 2025-06-26 08:01:21 44.51 23.42 -1.34% ECPG 2025-06-26 09:01:12 44.51 29.36 -1.34% ECPG 2025-06-26 10:01:21 38.88 38.75 -0.63% ECPG 2025-06-26 11:01:07 39.21 39.10 0.46% ECPG 2025-06-26 12:01:22 39.17 39.09 0.30% ECPG 2025-06-26 13:01:13 39.21 39.15 0.46% ECPG 2025-06-26 14:01:21 39.15 39.13 0.38% ECPG 2025-06-26 15:01:09 39.35 39.29 0.83% ECPG 2025-06-26 16:01:18 39.33 39.00 0.63% ECPG 2025-06-26 17:01:08 40.01 38.47 1.31% ECPG 2025-06-26 18:01:29 39.68 38.81 1.31% ECPG 2025-06-26 19:01:13 39.72 38.85 1.31% ECPG 2025-06-26 20:01:23 0.00 0.00 1.31% 2025-06-27 ECPG 2025-06-27 05:00:41 44.01 34.79 1.31% ECPG 2025-06-27 07:00:37 44.01 39.22 1.31% ECPG 2025-06-27 08:00:46 44.01 23.42 1.31% ECPG 2025-06-27 09:00:36 44.51 28.00 1.31% ECPG 2025-06-27 10:00:42 39.51 39.18 0.33% ECPG 2025-06-27 11:00:36 39.12 39.07 -0.28% ECPG 2025-06-27 12:00:41 39.37 39.32 0.28% ECPG 2025-06-27 13:00:35 39.50 39.42 0.54% ECPG 2025-06-27 14:00:40 39.22 39.07 -0.23% ECPG 2025-06-27 15:00:47 38.74 38.68 -1.33% ECPG 2025-06-27 16:00:39 39.46 39.40 0.59% ECPG 2025-06-27 17:00:34 39.69 38.67 0.54% ECPG 2025-06-27 18:00:31 39.67 38.95 0.54% ECPG 2025-06-27 19:00:28 39.69 38.89 0.54% ECPG 2025-06-27 20:00:42 39.69 38.36 0.54% ECPG 2025-06-27 21:00:34 0.00 0.00 0.54% 2025-06-30 ECPG 2025-06-30 05:00:39 44.34 35.11 0.54% ECPG 2025-06-30 06:00:38 44.34 35.65 0.54% ECPG 2025-06-30 08:00:40 44.34 38.67 0.54% ECPG 2025-06-30 09:00:40 44.51 38.67 0.54% ECPG 2025-06-30 10:00:39 39.31 39.07 -0.54% ECPG 2025-06-30 11:00:36 39.01 38.92 -0.99% ECPG 2025-06-30 12:00:37 38.71 38.61 -2.06% ECPG 2025-06-30 13:00:38 39.03 38.95 -1.10% ECPG 2025-06-30 14:00:46 38.92 38.82 -1.45% ECPG 2025-06-30 15:00:37 39.05 38.96 -0.99% ECPG 2025-06-30 16:00:45 38.74 38.70 -1.81% ECPG 2025-06-30 17:00:40 39.48 35.34 -1.80% ECPG 2025-06-30 18:00:46 40.81 35.34 -1.80% ECPG 2025-06-30 21:00:33 0.00 0.00 -1.80% 2025-07-01 ECPG 2025-07-01 05:00:39 43.21 34.25 -1.80% ECPG 2025-07-01 06:00:40 43.21 34.25 0.00% ECPG 2025-07-01 07:00:37 38.90 34.25 0.00% ECPG 2025-07-01 08:00:42 44.51 23.42 0.00% ECPG 2025-07-01 09:00:38 44.51 27.46 0.00% ECPG 2025-07-01 10:00:36 38.88 38.65 0.00% ECPG 2025-07-01 11:00:38 39.53 39.25 1.75% ECPG 2025-07-01 12:00:37 40.18 40.11 3.73% ECPG 2025-07-01 13:00:39 40.13 39.99 3.27% ECPG 2025-07-01 14:00:48 40.26 40.11 3.63% ECPG 2025-07-01 15:00:40 40.04 39.99 3.27% ECPG 2025-07-01 16:00:39 39.93 39.89 3.09% ECPG 2025-07-01 17:00:41 40.50 39.18 3.72% ECPG 2025-07-01 18:00:38 40.38 39.50 3.72% ECPG 2025-07-01 19:00:41 40.41 39.54 3.72% ECPG 2025-07-01 21:00:35 0.00 0.00 3.72% 2025-07-02 ECPG 2025-07-02 05:00:40 44.95 35.57 3.72% ECPG 2025-07-02 08:00:42 44.51 39.00 3.72% ECPG 2025-07-02 10:00:41 40.17 39.85 0.36% ECPG 2025-07-02 11:00:35 40.64 40.52 1.76% ECPG 2025-07-02 12:00:38 40.54 40.49 1.39% ECPG 2025-07-02 13:00:39 40.83 40.75 2.07% ECPG 2025-07-02 14:00:46 40.95 40.82 2.32% ECPG 2025-07-02 15:00:36 40.94 40.88 2.48% ECPG 2025-07-02 16:00:40 40.92 40.88 2.48% ECPG 2025-07-02 17:00:43 41.69 40.09 2.68% ECPG 2025-07-02 18:00:42 41.33 40.45 2.68% ECPG 2025-07-02 19:00:42 41.32 40.43 2.68% ECPG 2025-07-02 21:00:47 0.00 0.00 2.68% 2025-07-03 ECPG 2025-07-03 05:00:41 42.30 36.36 2.68% ECPG 2025-07-03 08:00:49 42.30 35.67 2.68% ECPG 2025-07-03 09:00:43 42.30 36.14 2.68% ECPG 2025-07-03 10:00:42 41.28 41.11 0.73% ECPG 2025-07-03 11:00:42 41.17 41.00 0.48% ECPG 2025-07-03 12:00:41 41.05 40.97 0.45% ECPG 2025-07-03 13:00:38 41.17 41.08 0.73% ECPG 2025-07-03 14:00:37 41.59 40.71 0.71% ECPG 2025-07-03 15:00:39 41.58 40.70 0.71% ECPG 2025-07-03 18:00:40 0.00 0.00 0.71% 2025-07-07 ECPG 2025-07-07 05:00:48 42.07 36.25 0.71% ECPG 2025-07-07 07:00:40 41.57 40.57 0.71% ECPG 2025-07-07 08:00:42 41.17 40.75 0.71% ECPG 2025-07-07 09:00:49 41.57 40.57 0.71% ECPG 2025-07-07 10:00:46 41.01 40.85 -0.68% ECPG 2025-07-07 11:00:49 40.85 40.67 -1.13% ECPG 2025-07-07 12:00:40 40.45 40.34 -1.88% ECPG 2025-07-07 13:00:35 40.35 40.25 -2.01% ECPG 2025-07-07 14:00:40 40.48 40.36 -1.83% ECPG 2025-07-07 15:00:33 40.43 40.38 -1.83% ECPG 2025-07-07 16:00:40 40.18 40.15 -2.35% ECPG 2025-07-07 17:00:43 40.93 40.00 -2.43% ECPG 2025-07-07 18:00:43 42.07 40.00 -2.43% ECPG 2025-07-07 21:00:36 0.00 0.00 -2.43% 2025-07-08 ECPG 2025-07-08 05:00:45 45.25 35.82 -2.43% ECPG 2025-07-08 08:00:39 48.71 35.82 -2.43% ECPG 2025-07-08 09:00:39 48.12 35.82 -2.43% ECPG 2025-07-08 10:00:38 40.74 40.46 0.97% ECPG 2025-07-08 11:00:37 41.22 41.08 2.53% ECPG 2025-07-08 12:00:38 41.28 41.00 2.55% ECPG 2025-07-08 13:00:39 41.07 40.93 2.02% ECPG 2025-07-08 14:00:39 40.93 40.81 1.75% ECPG 2025-07-08 15:00:41 40.86 40.75 1.43% ECPG 2025-07-08 16:00:43 40.64 40.60 1.09% ECPG 2025-07-08 17:00:46 41.35 36.85 1.02% ECPG 2025-07-08 18:00:46 41.02 40.32 1.02% ECPG 2025-07-08 20:00:46 41.03 40.15 1.02% ECPG 2025-07-08 21:00:42 0.00 0.00 1.02% 2025-07-09 ECPG 2025-07-09 05:00:40 40.86 35.96 1.02% ECPG 2025-07-09 07:00:43 41.28 39.88 1.02% ECPG 2025-07-09 10:00:41 40.91 40.68 0.32% ECPG 2025-07-09 11:00:39 40.55 40.32 -0.30% ECPG 2025-07-09 12:00:41 40.69 40.57 0.10% ECPG 2025-07-09 13:00:39 40.82 40.68 0.45% ECPG 2025-07-09 14:00:42 41.10 41.01 1.17% ECPG 2025-07-09 15:00:37 40.87 40.79 0.62% ECPG 2025-07-09 16:00:45 41.01 40.93 1.00% ECPG 2025-07-09 17:00:41 41.22 40.29 1.06% ECPG 2025-07-09 18:00:39 41.22 40.56 1.06% ECPG 2025-07-09 19:00:36 41.22 40.59 1.06% ECPG 2025-07-09 20:00:39 41.21 40.54 1.06% ECPG 2025-07-09 21:00:39 0.00 0.00 1.06% 2025-07-10 ECPG 2025-07-10 05:00:49 44.88 36.32 1.06% ECPG 2025-07-10 07:00:42 44.88 40.68 1.06% ECPG 2025-07-10 09:00:44 44.88 40.59 1.06% ECPG 2025-07-10 10:00:42 41.16 40.82 0.34% ECPG 2025-07-10 11:00:40 41.48 41.26 1.03% ECPG 2025-07-10 12:00:36 40.94 40.86 -0.17% ECPG 2025-07-10 13:00:38 41.33 41.23 0.81% ECPG 2025-07-10 14:00:42 41.45 41.38 0.96% ECPG 2025-07-10 15:00:40 41.08 40.90 -0.17% ECPG 2025-07-10 16:00:44 41.18 41.14 0.44% ECPG 2025-07-10 17:00:43 41.12 40.67 0.34% ECPG 2025-07-10 18:00:47 41.55 40.93 0.34% ECPG 2025-07-10 19:00:41 41.58 40.93 0.34% ECPG 2025-07-10 21:00:40 0.00 0.00 0.34% 2025-07-11 ECPG 2025-07-11 05:01:15 44.88 36.15 0.34% ECPG 2025-07-11 07:01:06 44.88 40.32 0.34% ECPG 2025-07-11 08:01:30 44.88 40.52 0.34% ECPG 2025-07-11 10:01:38 40.89 40.54 -1.27% ECPG 2025-07-11 11:01:06 40.06 39.90 -2.78% ECPG 2025-07-11 12:01:28 39.94 39.86 -2.93% ECPG 2025-07-11 13:01:12 39.92 39.86 -2.95% ECPG 2025-07-11 14:01:27 39.69 39.57 -3.73% ECPG 2025-07-11 15:01:07 39.55 39.47 -3.95% ECPG 2025-07-11 16:01:27 39.16 38.82 -5.10% ECPG 2025-07-11 17:01:11 39.81 38.29 -5.59% ECPG 2025-07-11 18:01:29 43.94 38.29 -5.59% ECPG 2025-07-11 19:01:17 43.94 35.38 -5.59% ECPG 2025-07-11 20:01:34 0.00 0.00 -5.59% 2025-07-14 ECPG 2025-07-14 05:01:07 44.88 38.65 -5.59% ECPG 2025-07-14 06:01:31 44.88 23.42 -5.59% ECPG 2025-07-14 08:01:30 44.88 38.65 -5.59% ECPG 2025-07-14 09:01:11 40.80 29.39 -5.59% ECPG 2025-07-14 10:01:33 38.75 38.54 -0.97% ECPG 2025-07-14 11:01:11 38.53 38.43 -1.41% ECPG 2025-07-14 12:01:27 38.42 38.32 -1.65% ECPG 2025-07-14 13:01:09 38.37 38.32 -1.63% ECPG 2025-07-14 14:01:31 38.55 38.47 -1.31% ECPG 2025-07-14 15:01:13 38.31 38.27 -1.77% ECPG 2025-07-14 16:01:27 38.47 38.32 -1.41% ECPG 2025-07-14 17:01:11 39.21 38.02 -1.49% ECPG 2025-07-14 18:01:32 39.00 38.02 -1.49% ECPG 2025-07-14 20:01:36 0.00 0.00 -1.49% 2025-07-15 ECPG 2025-07-15 05:01:12 44.88 38.25 -1.49% ECPG 2025-07-15 06:01:30 44.88 15.38 -1.49% ECPG 2025-07-15 07:01:17 44.88 38.25 -1.49% ECPG 2025-07-15 09:01:10 44.88 38.07 -1.49% ECPG 2025-07-15 10:01:33 38.10 37.97 -1.13% ECPG 2025-07-15 11:01:16 38.25 38.14 -0.77% ECPG 2025-07-15 12:01:32 38.04 37.96 -1.18% ECPG 2025-07-15 13:01:14 38.20 38.10 -0.69% ECPG 2025-07-15 14:01:30 38.07 38.00 -1.00% ECPG 2025-07-15 15:01:44 37.90 37.85 -1.46% ECPG 2025-07-15 16:01:30 37.91 37.61 -1.82% ECPG 2025-07-15 17:01:09 38.30 37.00 -1.85% ECPG 2025-07-15 18:01:36 38.12 37.65 -1.85% ECPG 2025-07-15 19:01:15 38.08 37.22 -1.85% ECPG 2025-07-15 20:01:35 0.00 0.00 -1.85% 2025-07-16 ECPG 2025-07-16 05:01:06 44.88 15.10 -1.85% ECPG 2025-07-16 06:01:27 44.88 23.42 -1.85% ECPG 2025-07-16 07:01:14 44.88 37.56 -1.85% ECPG 2025-07-16 08:01:28 38.50 37.56 -1.85% ECPG 2025-07-16 09:01:12 38.50 37.74 -1.85% ECPG 2025-07-16 10:01:29 38.15 38.04 0.94% ECPG 2025-07-16 11:01:11 38.13 37.89 0.70% ECPG 2025-07-16 12:01:34 38.04 37.88 0.47% ECPG 2025-07-16 13:01:15 38.23 38.03 0.94% ECPG 2025-07-16 14:01:32 38.17 38.09 1.04% ECPG 2025-07-16 15:01:11 38.15 38.07 1.07% ECPG 2025-07-16 16:01:33 38.33 38.04 1.30% ECPG 2025-07-16 17:01:19 38.99 37.49 1.32% ECPG 2025-07-16 18:01:40 38.64 37.79 1.32% ECPG 2025-07-16 19:01:16 38.60 37.74 1.32% ECPG 2025-07-16 20:01:28 0.00 0.00 1.32% 2025-07-17 ECPG 2025-07-17 05:01:58 44.88 15.30 1.32% ECPG 2025-07-17 07:01:16 44.88 38.10 1.32% ECPG 2025-07-17 09:01:15 41.49 38.10 1.32% ECPG 2025-07-17 10:01:36 38.50 38.29 0.66% ECPG 2025-07-17 11:01:16 38.63 38.40 1.06% ECPG 2025-07-17 12:01:34 39.04 38.96 1.99% ECPG 2025-07-17 13:01:16 39.03 38.89 1.96% ECPG 2025-07-17 14:01:31 39.15 39.07 2.38% ECPG 2025-07-17 15:01:10 39.16 39.10 2.44% ECPG 2025-07-17 16:01:39 43.00 38.00 2.25% ECPG 2025-07-17 17:01:24 39.81 38.32 2.22% ECPG 2025-07-17 18:01:33 42.79 38.00 2.22% ECPG 2025-07-17 20:01:32 0.00 0.00 2.22% 2025-07-18 ECPG 2025-07-18 05:01:16 44.88 15.69 2.22% ECPG 2025-07-18 07:01:14 44.88 38.68 2.22% ECPG 2025-07-18 09:01:18 44.88 27.53 0.00% ECPG 2025-07-18 10:01:34 39.16 39.06 0.21% ECPG 2025-07-18 11:01:11 38.55 38.40 -1.67% ECPG 2025-07-18 12:01:34 38.31 38.22 -2.17% ECPG 2025-07-18 13:01:14 38.11 37.90 -3.01% ECPG 2025-07-18 14:01:29 38.42 38.28 -1.75% ECPG 2025-07-18 15:01:16 38.46 38.36 -1.67% ECPG 2025-07-18 16:01:29 38.88 38.61 -0.92% ECPG 2025-07-18 17:01:16 39.46 38.25 -0.90% ECPG 2025-07-18 18:01:25 39.15 38.29 -0.90%