5 DAY PERFORMANCE
-17.89%
1 MONTH PERFORMANCE
-14.98%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+25.12%
YEAR-TO-DATE PERFORMANCE
+25.46%
1 YEAR PERFORMANCE
+75.07%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $83.63 | $83.95 (0.39%) | $84.49 | $82.88 | 167.06 K | $1.82 B |
| 06/18/2026 | $83.36 | $83.05 (-0.37%) | $83.71 | $82.33 | 440.82 K | $1.80 B |
| 06/17/2026 | $83.45 | $82.64 (-0.97%) | $84.56 | $81.81 | 275.10 K | $1.80 B |
| 06/16/2026 | $83.35 | $82.98 (-0.44%) | $85.35 | $82.91 | 293.00 K | $1.80 B |
| 06/15/2026 | $81.58 | $82.65 (1.31%) | $84.19 | $81.34 | 386.10 K | $1.80 B |
| 06/12/2026 | $80.70 | $81.34 (0.79%) | $81.94 | $79.13 | 162.60 K | $1.77 B |
| 06/11/2026 | $80.51 | $80.44 (-0.09%) | $80.69 | $77.71 | 336.70 K | $1.75 B |
| 06/10/2026 | $82.08 | $80.20 (-2.29%) | $82.43 | $79.20 | 713.52 K | $1.74 B |
| 06/09/2026 | $81.44 | $82.57 (1.39%) | $83.00 | $80.65 | 248.40 K | $1.79 B |
| 06/08/2026 | $82.32 | $80.30 (-2.45%) | $82.97 | $79.54 | 322.71 K | $1.74 B |
| 06/05/2026 | $80.23 | $81.46 (1.53%) | $81.53 | $79.73 | 204.25 K | $1.77 B |
| 06/04/2026 | $78.08 | $80.60 (3.23%) | $80.68 | $77.80 | 220.30 K | $1.75 B |
| 06/03/2026 | $78.46 | $78.01 (-0.57%) | $80.77 | $77.85 | 236.42 K | $1.70 B |
| 06/02/2026 | $78.43 | $78.09 (-0.43%) | $79.32 | $77.02 | 225.82 K | $1.70 B |
| 06/01/2026 | $79.96 | $78.56 (-1.75%) | $80.67 | $78.22 | 217.50 K | $1.71 B |
| 05/29/2026 | $80.30 | $79.93 (-0.46%) | $80.99 | $79.43 | 285.24 K | $1.74 B |
| 05/28/2026 | $81.66 | $80.30 (-1.67%) | $81.66 | $79.94 | 203.60 K | $1.74 B |
| 05/27/2026 | $81.70 | $81.85 (0.18%) | $82.44 | $81.05 | 186.70 K | $1.78 B |
| 05/26/2026 | $80.56 | $81.55 (1.23%) | $81.76 | $80.31 | 173.22 K | $1.77 B |
| 05/22/2026 | $81.82 | $80.20 (-1.98%) | $81.99 | $79.79 | 191.53 K | $1.74 B |
| 05/21/2026 | $80.21 | $81.57 (1.7%) | $81.93 | $78.91 | 220.52 K | $1.77 B |
| 05/20/2026 | $80.96 | $80.64 (-0.4%) | $82.20 | $79.40 | 314.80 K | $1.75 B |
| 05/19/2026 | $80.74 | $80.52 (-0.27%) | $81.86 | $79.45 | 419.20 K | $1.75 B |
| 05/18/2026 | $81.62 | $80.74 (-1.08%) | $82.82 | $79.75 | 481.39 K | $1.75 B |
| 05/15/2026 | $81.25 | $81.62 (0.46%) | $82.68 | $78.33 | 408.80 K | $1.77 B |
| 05/14/2026 | $79.99 | $81.73 (2.18%) | $82.39 | $79.36 | 465.50 K | $1.78 B |
| 05/13/2026 | $81.31 | $79.02 (-2.82%) | $81.88 | $78.74 | 344.33 K | $1.72 B |
| 05/12/2026 | $82.36 | $81.61 (-0.91%) | $83.37 | $81.22 | 381.65 K | $1.77 B |
| 05/11/2026 | $83.50 | $82.33 (-1.4%) | $86.14 | $81.91 | 541.75 K | $1.79 B |
| 05/08/2026 | $82.81 | $83.88 (1.29%) | $84.21 | $79.00 | 455.22 K | $1.82 B |
| 05/07/2026 | $90.59 | $82.22 (-9.24%) | $92.64 | $79.90 | 1.01 M | $1.79 B |
| 05/06/2026 | $85.13 | $84.24 (-1.05%) | $85.74 | $83.91 | 255.10 K | $1.83 B |
| 05/05/2026 | $83.63 | $84.41 (0.93%) | $85.57 | $83.63 | 243.30 K | $1.83 B |
| 05/04/2026 | $82.71 | $83.19 (0.58%) | $84.14 | $82.32 | 212.20 K | $1.81 B |
| 05/01/2026 | $83.00 | $83.30 (0.36%) | $83.69 | $82.71 | 147.15 K | $1.81 B |
| 04/30/2026 | $81.69 | $82.77 (1.32%) | $83.37 | $80.33 | 343.62 K | $1.80 B |
| 04/29/2026 | $83.68 | $81.93 (-2.09%) | $84.20 | $81.21 | 307.92 K | $1.78 B |
| 04/28/2026 | $84.70 | $84.07 (-0.74%) | $85.24 | $83.66 | 138.90 K | $1.83 B |
| 04/27/2026 | $83.93 | $84.30 (0.44%) | $85.09 | $82.43 | 198.51 K | $1.83 B |
| 04/24/2026 | $83.78 | $83.73 (-0.06%) | $84.33 | $82.02 | 291.11 K | $1.82 B |
| 04/23/2026 | $83.60 | $84.10 (0.6%) | $85.42 | $83.22 | 382.80 K | $1.83 B |
| 04/22/2026 | $82.45 | $83.41 (1.16%) | $83.60 | $81.75 | 273.21 K | $1.81 B |
| 04/21/2026 | $83.02 | $81.75 (-1.53%) | $83.72 | $81.45 | 350.60 K | $1.78 B |
| 04/20/2026 | $80.74 | $82.20 (1.81%) | $82.66 | $80.74 | 237.55 K | $1.79 B |
| 04/17/2026 | $79.55 | $80.75 (1.51%) | $81.77 | $79.11 | 349.31 K | $1.75 B |
| 04/16/2026 | $78.50 | $78.70 (0.25%) | $79.92 | $77.62 | 548.33 K | $1.71 B |
| 04/15/2026 | $79.39 | $78.69 (-0.88%) | $80.16 | $77.70 | 923.60 K | $1.71 B |
| 04/14/2026 | $77.99 | $79.71 (2.21%) | $80.12 | $77.71 | 337.53 K | $1.73 B |
| 04/13/2026 | $75.22 | $78.28 (4.07%) | $78.42 | $75.17 | 317.30 K | $1.70 B |
| 04/10/2026 | $76.36 | $75.43 (-1.22%) | $76.37 | $74.55 | 210.90 K | $1.64 B |
| 04/09/2026 | $73.88 | $76.36 (3.36%) | $76.74 | $73.46 | 371.85 K | $1.66 B |
| 04/08/2026 | $75.00 | $74.78 (-0.29%) | $79.52 | $73.52 | 813.25 K | $1.62 B |
| 04/07/2026 | $72.31 | $73.76 (2.01%) | $74.08 | $72.31 | 360.91 K | $1.60 B |
| 04/06/2026 | $71.08 | $72.53 (2.04%) | $72.86 | $70.83 | 329.70 K | $1.58 B |
| 04/02/2026 | $70.12 | $71.14 (1.45%) | $72.10 | $69.10 | 195.34 K | $1.55 B |
| 04/01/2026 | $70.66 | $70.87 (0.3%) | $71.77 | $69.88 | 182.85 K | $1.54 B |
| 03/31/2026 | $69.45 | $70.12 (0.96%) | $70.12 | $68.39 | 241.17 K | $1.52 B |
| 03/30/2026 | $69.12 | $68.64 (-0.69%) | $69.93 | $67.96 | 197.81 K | $1.49 B |
| 03/27/2026 | $70.30 | $68.87 (-2.03%) | $70.53 | $67.97 | 210.80 K | $1.50 B |
| 03/26/2026 | $70.58 | $70.70 (0.17%) | $71.52 | $70.32 | 229.00 K | $1.54 B |
| 03/25/2026 | $71.41 | $70.85 (-0.78%) | $72.07 | $70.23 | 184.74 K | $1.54 B |
| 03/24/2026 | $69.55 | $70.98 (2.06%) | $71.13 | $69.49 | 295.30 K | $1.54 B |
| 03/23/2026 | $68.87 | $70.16 (1.87%) | $71.81 | $68.87 | 246.40 K | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
