5 DAY PERFORMANCE
-31.65%
1 MONTH PERFORMANCE
-32.63%
3 MONTH PERFORMANCE
-17.89%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+25.46%
1 YEAR PERFORMANCE
+51.03%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $100.66 | $99.37 (-1.28%) | $102.32 | $99.01 | 361.50 K | $2.14 B |
| 09/18/2026 | $100.18 | $99.54 (-0.64%) | $101.13 | $99.02 | 738.73 K | $2.15 B |
| 09/17/2026 | $101.17 | $100.18 (-0.98%) | $102.97 | $99.54 | 526.90 K | $2.16 B |
| 09/16/2026 | $98.92 | $99.76 (0.85%) | $100.42 | $97.36 | 456.73 K | $2.15 B |
| 09/15/2026 | $99.74 | $98.80 (-0.94%) | $100.48 | $96.78 | 437.92 K | $2.13 B |
| 09/14/2026 | $98.56 | $99.74 (1.2%) | $100.19 | $98.56 | 299.44 K | $2.15 B |
| 09/11/2026 | $99.30 | $98.56 (-0.75%) | $101.46 | $98.15 | 345.74 K | $2.12 B |
| 09/10/2026 | $97.00 | $97.94 (0.97%) | $98.39 | $95.46 | 302.20 K | $2.11 B |
| 09/09/2026 | $98.86 | $97.33 (-1.55%) | $101.96 | $97.15 | 302.75 K | $2.10 B |
| 09/08/2026 | $96.20 | $98.86 (2.77%) | $99.79 | $95.90 | 321.53 K | $2.13 B |
| 09/04/2026 | $95.48 | $97.30 (1.91%) | $99.57 | $95.48 | 644.10 K | $2.10 B |
| 09/03/2026 | $97.61 | $96.93 (-0.7%) | $99.90 | $96.65 | 365.66 K | $2.09 B |
| 09/02/2026 | $94.25 | $96.55 (2.44%) | $96.73 | $93.42 | 552.84 K | $2.08 B |
| 09/01/2026 | $96.94 | $93.01 (-4.05%) | $97.54 | $92.80 | 461.60 K | $2.00 B |
| 08/31/2026 | $98.95 | $97.01 (-1.96%) | $99.37 | $96.63 | 368.23 K | $2.09 B |
| 08/28/2026 | $102.33 | $98.94 (-3.31%) | $103.74 | $98.60 | 363.45 K | $2.13 B |
| 08/27/2026 | $100.00 | $101.98 (1.98%) | $102.88 | $99.27 | 246.11 K | $2.20 B |
| 08/26/2026 | $102.49 | $100.15 (-2.28%) | $103.99 | $99.69 | 296.90 K | $2.16 B |
| 08/25/2026 | $103.99 | $102.36 (-1.57%) | $104.00 | $102.26 | 261.90 K | $2.21 B |
| 08/24/2026 | $101.21 | $103.16 (1.93%) | $103.46 | $101.21 | 250.00 K | $2.22 B |
| 08/21/2026 | $99.41 | $101.21 (1.81%) | $101.53 | $99.41 | 399.25 K | $2.18 B |
| 08/20/2026 | $99.66 | $98.14 (-1.53%) | $100.71 | $94.81 | 381.40 K | $2.12 B |
| 08/19/2026 | $103.10 | $101.26 (-1.78%) | $104.23 | $100.94 | 296.63 K | $2.18 B |
| 08/18/2026 | $103.44 | $102.21 (-1.19%) | $104.08 | $102.19 | 247.13 K | $2.20 B |
| 08/17/2026 | $103.17 | $103.68 (0.49%) | $104.98 | $103.10 | 754.62 K | $2.23 B |
| 08/14/2026 | $101.29 | $103.74 (2.42%) | $103.76 | $101.15 | 258.11 K | $2.24 B |
| 08/13/2026 | $98.42 | $101.29 (2.92%) | $101.51 | $98.42 | 372.92 K | $2.18 B |
| 08/12/2026 | $94.51 | $97.50 (3.16%) | $99.66 | $94.46 | 380.05 K | $2.10 B |
| 08/11/2026 | $94.92 | $93.49 (-1.51%) | $97.33 | $92.62 | 312.10 K | $2.02 B |
| 08/10/2026 | $100.81 | $94.92 (-5.84%) | $101.64 | $94.76 | 327.47 K | $2.05 B |
| 08/07/2026 | $98.00 | $100.20 (2.24%) | $101.80 | $95.98 | 377.40 K | $2.16 B |
| 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 |
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.
