5 DAY PERFORMANCE
-18.14%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
+18.08%
6 MONTH PERFORMANCE
+44.41%
YEAR-TO-DATE PERFORMANCE
+25.46%
1 YEAR PERFORMANCE
+106.64%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.13 | $84.50 (-0.74%) | $85.73 | $84.26 | 78.89 K | $1.89 B |
| 05/05/2026 | $83.63 | $84.41 (0.93%) | $85.57 | $83.63 | 243.30 K | $1.89 B |
| 05/04/2026 | $82.71 | $83.19 (0.58%) | $84.14 | $82.32 | 212.20 K | $1.86 B |
| 05/01/2026 | $83.00 | $83.30 (0.36%) | $83.69 | $82.71 | 147.15 K | $1.86 B |
| 04/30/2026 | $81.69 | $82.77 (1.32%) | $83.37 | $80.33 | 343.62 K | $1.85 B |
| 04/29/2026 | $83.68 | $81.93 (-2.09%) | $84.20 | $81.21 | 307.92 K | $1.83 B |
| 04/28/2026 | $84.70 | $84.07 (-0.74%) | $85.24 | $83.66 | 138.90 K | $1.88 B |
| 04/27/2026 | $83.93 | $84.30 (0.44%) | $85.09 | $82.43 | 198.51 K | $1.88 B |
| 04/24/2026 | $83.78 | $83.73 (-0.06%) | $84.33 | $82.02 | 291.11 K | $1.87 B |
| 04/23/2026 | $83.60 | $84.10 (0.6%) | $85.42 | $83.22 | 382.80 K | $1.88 B |
| 04/22/2026 | $82.45 | $83.41 (1.16%) | $83.60 | $81.75 | 273.21 K | $1.86 B |
| 04/21/2026 | $83.02 | $81.75 (-1.53%) | $83.72 | $81.45 | 350.60 K | $1.83 B |
| 04/20/2026 | $80.74 | $82.20 (1.81%) | $82.66 | $80.74 | 237.55 K | $1.84 B |
| 04/17/2026 | $79.55 | $80.75 (1.51%) | $81.77 | $79.11 | 349.31 K | $1.80 B |
| 04/16/2026 | $78.50 | $78.70 (0.25%) | $79.92 | $77.62 | 548.33 K | $1.76 B |
| 04/15/2026 | $79.39 | $78.69 (-0.88%) | $80.16 | $77.70 | 923.60 K | $1.76 B |
| 04/14/2026 | $77.99 | $79.71 (2.21%) | $80.12 | $77.71 | 337.53 K | $1.78 B |
| 04/13/2026 | $75.22 | $78.28 (4.07%) | $78.42 | $75.17 | 317.30 K | $1.75 B |
| 04/10/2026 | $76.36 | $75.43 (-1.22%) | $76.37 | $74.55 | 210.90 K | $1.69 B |
| 04/09/2026 | $73.88 | $76.36 (3.36%) | $76.74 | $73.46 | 371.85 K | $1.71 B |
| 04/08/2026 | $75.00 | $74.78 (-0.29%) | $79.52 | $73.52 | 813.25 K | $1.67 B |
| 04/07/2026 | $72.31 | $73.76 (2.01%) | $74.08 | $72.31 | 360.91 K | $1.65 B |
| 04/06/2026 | $71.08 | $72.53 (2.04%) | $72.86 | $70.83 | 329.70 K | $1.62 B |
| 04/02/2026 | $70.12 | $71.14 (1.45%) | $72.10 | $69.10 | 195.34 K | $1.59 B |
| 04/01/2026 | $70.66 | $70.87 (0.3%) | $71.77 | $69.88 | 182.85 K | $1.58 B |
| 03/31/2026 | $69.45 | $70.12 (0.96%) | $70.12 | $68.39 | 241.17 K | $1.57 B |
| 03/30/2026 | $69.12 | $68.64 (-0.69%) | $69.93 | $67.96 | 197.81 K | $1.53 B |
| 03/27/2026 | $70.30 | $68.87 (-2.03%) | $70.53 | $67.97 | 210.80 K | $1.54 B |
| 03/26/2026 | $70.58 | $70.70 (0.17%) | $71.52 | $70.32 | 229.00 K | $1.58 B |
| 03/25/2026 | $71.41 | $70.85 (-0.78%) | $72.07 | $70.23 | 184.74 K | $1.58 B |
| 03/24/2026 | $69.55 | $70.98 (2.06%) | $71.13 | $69.49 | 295.30 K | $1.59 B |
| 03/23/2026 | $68.87 | $70.16 (1.87%) | $71.81 | $68.87 | 246.40 K | $1.57 B |
| 03/20/2026 | $69.14 | $68.02 (-1.62%) | $69.14 | $67.34 | 643.25 K | $1.52 B |
| 03/19/2026 | $68.06 | $69.14 (1.59%) | $70.29 | $67.07 | 229.86 K | $1.55 B |
| 03/18/2026 | $67.54 | $68.44 (1.33%) | $69.40 | $67.54 | 237.95 K | $1.53 B |
| 03/17/2026 | $66.88 | $67.89 (1.51%) | $68.83 | $66.66 | 222.29 K | $1.52 B |
| 03/16/2026 | $67.44 | $66.46 (-1.45%) | $68.27 | $66.40 | 347.54 K | $1.49 B |
| 03/13/2026 | $67.06 | $66.71 (-0.52%) | $68.55 | $66.43 | 277.84 K | $1.49 B |
| 03/12/2026 | $65.92 | $66.95 (1.56%) | $68.07 | $65.01 | 288.96 K | $1.50 B |
| 03/11/2026 | $67.45 | $67.22 (-0.34%) | $68.42 | $66.24 | 219.40 K | $1.50 B |
| 03/10/2026 | $67.74 | $67.82 (0.12%) | $68.49 | $66.09 | 390.60 K | $1.52 B |
| 03/09/2026 | $70.27 | $68.19 (-2.96%) | $70.27 | $67.68 | 480.90 K | $1.52 B |
| 03/06/2026 | $71.46 | $70.68 (-1.09%) | $71.46 | $69.16 | 323.70 K | $1.58 B |
| 03/05/2026 | $72.60 | $72.68 (0.11%) | $73.04 | $71.03 | 316.62 K | $1.62 B |
| 03/04/2026 | $72.00 | $73.75 (2.43%) | $74.58 | $70.04 | 405.13 K | $1.65 B |
| 03/03/2026 | $68.62 | $71.86 (4.72%) | $72.62 | $68.37 | 397.60 K | $1.61 B |
| 03/02/2026 | $66.73 | $70.92 (6.28%) | $72.30 | $66.03 | 535.23 K | $1.58 B |
| 02/27/2026 | $64.08 | $68.29 (6.57%) | $68.75 | $64.00 | 737.18 K | $1.53 B |
| 02/26/2026 | $60.80 | $63.94 (5.16%) | $65.50 | $60.01 | 752.90 K | $1.43 B |
| 02/25/2026 | $58.30 | $59.17 (1.49%) | $59.68 | $58.00 | 295.30 K | $1.32 B |
| 02/24/2026 | $56.52 | $58.02 (2.65%) | $59.20 | $56.46 | 131.30 K | $1.30 B |
| 02/23/2026 | $58.48 | $56.58 (-3.25%) | $58.95 | $56.14 | 149.35 K | $1.26 B |
| 02/20/2026 | $58.04 | $58.41 (0.64%) | $58.64 | $57.57 | 93.32 K | $1.36 B |
| 02/19/2026 | $57.85 | $58.08 (0.4%) | $58.60 | $57.57 | 87.60 K | $1.35 B |
| 02/18/2026 | $57.35 | $58.13 (1.36%) | $59.59 | $57.35 | 148.40 K | $1.35 B |
| 02/17/2026 | $57.29 | $57.29 (0%) | $58.01 | $56.96 | 119.00 K | $1.33 B |
| 02/13/2026 | $57.16 | $57.47 (0.54%) | $57.85 | $56.47 | 192.03 K | $1.33 B |
| 02/12/2026 | $57.64 | $57.16 (-0.83%) | $58.40 | $55.90 | 153.64 K | $1.33 B |
| 02/11/2026 | $58.39 | $57.40 (-1.7%) | $58.55 | $57.07 | 113.90 K | $1.33 B |
| 02/10/2026 | $58.30 | $57.98 (-0.55%) | $59.20 | $57.86 | 188.10 K | $1.35 B |
| 02/09/2026 | $57.75 | $58.30 (0.95%) | $58.67 | $57.29 | 182.20 K | $1.35 B |
| 02/06/2026 | $57.06 | $57.75 (1.21%) | $57.84 | $57.01 | 193.60 K | $1.34 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.
