Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 100.18 | 101.13 | 99.05 | 99.54 | 738,713 |
| September 17, 2026 | 101.17 | 102.97 | 99.54 | 100.18 | 526,900 |
| September 16, 2026 | 98.92 | 100.42 | 97.36 | 99.76 | 456,700 |
| September 15, 2026 | 99.74 | 100.48 |
Based on reports through December 31, 2025
Encore Capital Group Inc (ECPG) is a public company in the financials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 1.8bn $, net income was 256.8m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:350 CAMINO DE LA REINA SUITE 100, SAN DIEGO, CA, 92108, US
| 3m |
| MSTRStrategy Inc | 153.92 | +16.39 % | 3.3bn |
| HOODRobinhood Markets, Inc. | 119.82 | +9.12 % | 2.4bn |
| JPMJP Morgan Chase & Co. | 348.23 | −0.31 % | 2.1bn |
| BACBank of America Corporation | 57.82 | −0.63 % | 2.0bn |
| 96.78 |
| 98.80 |
| 437,800 |
| September 14, 2026 | 98.56 | 100.19 | 98.56 | 99.74 | 298,900 |
| September 11, 2026 | 99.30 | 101.46 | 98.15 | 98.56 | 345,700 |
| September 10, 2026 | 97.00 | 98.39 | 95.46 | 97.94 | 302,200 |
| September 09, 2026 | 98.86 | 101.96 | 97.15 | 97.33 | 302,700 |
| September 08, 2026 | 96.20 | 99.79 | 95.90 | 98.86 | 321,500 |
| September 04, 2026 | 95.48 | 99.57 | 95.48 | 97.30 | 644,100 |
| September 03, 2026 | 97.61 | 99.90 | 96.65 | 96.93 | 365,600 |
| September 02, 2026 | 94.25 | 96.73 | 93.42 | 96.55 | 552,800 |
| September 01, 2026 | 96.94 | 97.54 | 92.80 | 93.01 | 461,600 |
| August 31, 2026 | 98.95 | 99.37 | 96.63 | 97.01 | 368,200 |
| August 28, 2026 | 102.33 | 103.74 | 98.60 | 98.94 | 363,400 |
| August 27, 2026 | 100.00 | 102.88 | 99.27 | 101.98 | 246,100 |
| August 26, 2026 | 102.49 | 103.99 | 99.69 | 100.15 | 296,900 |
| August 25, 2026 | 103.99 | 104.00 | 102.26 | 102.36 | 261,900 |
| August 24, 2026 | 101.21 | 103.46 | 101.21 | 103.16 | 250,000 |
| August 21, 2026 | 99.41 | 101.53 | 99.41 | 101.21 | 399,200 |