5 DAY PERFORMANCE
-27.52%
1 MONTH PERFORMANCE
-24.38%
3 MONTH PERFORMANCE
-17.06%
6 MONTH PERFORMANCE
+18.08%
YEAR-TO-DATE PERFORMANCE
+25.46%
1 YEAR PERFORMANCE
+72.90%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $98.00 | $98.77 (0.79%) | $100.99 | $95.98 | 48.72 K | |
| 08/06/2026 | $101.19 | $97.88 (-3.27%) | $101.19 | $95.32 | 642.74 K | $2.11 B |
| 08/05/2026 | $96.08 | $92.69 (-3.53%) | $97.01 | $91.88 | 339.23 K | $2.00 B |
| 08/04/2026 | $96.08 | $95.54 (-0.56%) | $97.14 | $94.50 | 290.30 K | $2.06 B |
| 08/03/2026 | $95.12 | $96.28 (1.22%) | $98.15 | $95.05 | 324.70 K | $2.08 B |
| 07/31/2026 | $93.76 | $94.08 (0.34%) | $95.52 | $92.81 | 223.30 K | $2.04 B |
| 07/30/2026 | $94.48 | $94.09 (-0.41%) | $96.38 | $93.34 | 228.00 K | $2.04 B |
| 07/29/2026 | $95.16 | $93.83 (-1.4%) | $97.80 | $93.40 | 441.32 K | $2.04 B |
| 07/28/2026 | $95.74 | $95.90 (0.17%) | $98.02 | $94.58 | 472.60 K | $2.08 B |
| 07/27/2026 | $90.29 | $94.45 (4.61%) | $94.57 | $90.29 | 369.66 K | $2.05 B |
| 07/24/2026 | $85.67 | $90.16 (5.24%) | $90.78 | $85.67 | 606.10 K | $1.96 B |
| 07/23/2026 | $86.95 | $85.63 (-1.52%) | $87.28 | $82.71 | 1.17 M | $1.86 B |
| 07/22/2026 | $89.02 | $88.21 (-0.91%) | $89.52 | $87.57 | 173.60 K | $1.92 B |
| 07/21/2026 | $88.98 | $89.20 (0.25%) | $89.33 | $87.02 | 203.30 K | $1.94 B |
| 07/20/2026 | $91.39 | $88.67 (-2.98%) | $91.68 | $88.64 | 170.63 K | $1.93 B |
| 07/17/2026 | $91.09 | $91.33 (0.26%) | $92.05 | $89.83 | 160.65 K | $1.98 B |
| 07/16/2026 | $89.28 | $92.32 (3.41%) | $93.80 | $89.28 | 280.21 K | $2.01 B |
| 07/15/2026 | $90.00 | $89.85 (-0.17%) | $90.47 | $88.47 | 154.81 K | $1.95 B |
| 07/14/2026 | $90.96 | $89.59 (-1.51%) | $91.36 | $89.15 | 254.80 K | $1.95 B |
| 07/13/2026 | $92.23 | $90.91 (-1.43%) | $92.70 | $90.38 | 228.46 K | $1.98 B |
| 07/10/2026 | $91.96 | $92.58 (0.67%) | $93.21 | $91.02 | 182.20 K | $2.01 B |
| 07/09/2026 | $88.20 | $91.86 (4.15%) | $92.68 | $87.60 | 396.74 K | $2.00 B |
| 07/08/2026 | $89.82 | $87.54 (-2.54%) | $90.34 | $86.71 | 259.50 K | $1.90 B |
| 07/07/2026 | $88.59 | $90.17 (1.78%) | $91.24 | $88.59 | 384.65 K | $1.96 B |
| 07/06/2026 | $90.61 | $89.51 (-1.21%) | $91.41 | $89.13 | 670.50 K | $1.94 B |
| 07/02/2026 | $93.64 | $90.61 (-3.24%) | $94.33 | $89.73 | 447.22 K | $1.97 B |
| 07/01/2026 | $93.29 | $93.79 (0.54%) | $94.60 | $92.24 | 406.33 K | $2.04 B |
| 06/30/2026 | $92.69 | $93.29 (0.65%) | $94.03 | $91.50 | 379.70 K | $2.03 B |
| 06/29/2026 | $90.13 | $92.82 (2.98%) | $92.93 | $88.83 | 391.26 K | $2.02 B |
| 06/26/2026 | $87.42 | $90.62 (3.66%) | $90.74 | $87.01 | 665.82 K | $1.97 B |
| 06/25/2026 | $86.30 | $87.38 (1.25%) | $87.40 | $85.42 | 216.63 K | $1.90 B |
| 06/24/2026 | $86.45 | $87.07 (0.72%) | $89.53 | $85.98 | 464.60 K | $1.89 B |
| 06/23/2026 | $83.08 | $85.90 (3.39%) | $86.47 | $83.06 | 302.14 K | $1.87 B |
| 06/22/2026 | $83.83 | $83.95 (0.14%) | $84.49 | $82.88 | 174.74 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 |
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.
