5 DAY PERFORMANCE
-31.80%
1 MONTH PERFORMANCE
-30.36%
3 MONTH PERFORMANCE
-26.43%
6 MONTH PERFORMANCE
-19.22%
YEAR-TO-DATE PERFORMANCE
+25.46%
1 YEAR PERFORMANCE
+59.51%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $109.54 | $120.85 (10.33%) | $121.16 | $109.54 | 260.92 K | |
| 11/04/2026 | $102.39 | $99.93 (-2.4%) | $103.41 | $99.04 | 294.60 K | $2.13 B |
| 11/03/2026 | $100.75 | $99.83 (-0.91%) | $101.51 | $99.18 | 188.10 K | $2.13 B |
| 11/02/2026 | $101.49 | $100.23 (-1.24%) | $103.22 | $100.09 | 222.55 K | $2.14 B |
| 10/30/2026 | $101.88 | $99.98 (-1.86%) | $101.95 | $98.54 | 246.24 K | $2.15 B |
| 10/29/2026 | $102.72 | $102.36 (-0.35%) | $104.58 | $102.00 | 203.20 K | $2.21 B |
| 10/28/2026 | $99.81 | $101.62 (1.81%) | $102.13 | $99.81 | 227.84 K | $2.19 B |
| 10/27/2026 | $100.24 | $99.46 (-0.78%) | $100.72 | $99.26 | 150.30 K | $2.14 B |
| 10/26/2026 | $98.51 | $99.64 (1.15%) | $100.99 | $98.09 | 200.40 K | $2.15 B |
| 10/23/2026 | $99.95 | $97.73 (-2.22%) | $100.16 | $95.87 | 241.60 K | $2.11 B |
| 10/22/2026 | $102.59 | $100.36 (-2.17%) | $104.57 | $100.01 | 242.31 K | $2.16 B |
| 10/21/2026 | $104.48 | $104.16 (-0.31%) | $104.48 | $101.74 | 176.60 K | $2.25 B |
| 10/20/2026 | $101.00 | $103.16 (2.14%) | $103.43 | $101.00 | 203.23 K | $2.22 B |
| 10/19/2026 | $102.55 | $100.62 (-1.88%) | $103.61 | $100.23 | 192.74 K | $2.17 B |
| 10/16/2026 | $102.89 | $101.68 (-1.18%) | $105.24 | $100.91 | 153.83 K | $2.19 B |
| 10/15/2026 | $101.17 | $102.60 (1.41%) | $103.05 | $100.87 | 297.60 K | $2.21 B |
| 10/14/2026 | $105.61 | $100.86 (-4.5%) | $105.98 | $100.37 | 268.54 K | $2.17 B |
| 10/13/2026 | $101.65 | $105.60 (3.89%) | $105.74 | $101.11 | 217.90 K | $2.28 B |
| 10/12/2026 | $99.77 | $100.85 (1.08%) | $102.50 | $98.29 | 186.31 K | $2.17 B |
| 10/09/2026 | $100.13 | $99.77 (-0.36%) | $100.98 | $99.31 | 161.93 K | $2.15 B |
| 10/08/2026 | $98.29 | $100.06 (1.8%) | $100.59 | $98.24 | 217.53 K | $2.16 B |
| 10/07/2026 | $97.55 | $99.27 (1.76%) | $100.12 | $97.11 | 284.69 K | $2.14 B |
| 10/06/2026 | $98.68 | $99.19 (0.52%) | $99.71 | $97.20 | 161.80 K | $2.14 B |
| 10/05/2026 | $96.63 | $97.92 (1.33%) | $98.94 | $95.42 | 198.10 K | $2.11 B |
| 10/02/2026 | $95.86 | $95.92 (0.06%) | $98.27 | $95.86 | 189.44 K | $2.07 B |
| 10/01/2026 | $94.32 | $94.30 (-0.02%) | $94.95 | $92.83 | 205.40 K | $2.03 B |
| 09/30/2026 | $95.46 | $94.44 (-1.07%) | $95.46 | $94.23 | 183.60 K | $2.04 B |
| 09/29/2026 | $96.15 | $95.25 (-0.94%) | $97.08 | $93.48 | 190.60 K | $2.05 B |
| 09/28/2026 | $97.40 | $96.49 (-0.93%) | $98.04 | $95.66 | 217.22 K | $2.08 B |
| 09/25/2026 | $98.43 | $98.41 (-0.02%) | $99.22 | $97.78 | 196.44 K | $2.12 B |
| 09/24/2026 | $94.60 | $97.58 (3.15%) | $98.34 | $94.50 | 292.70 K | $2.10 B |
| 09/23/2026 | $96.91 | $94.47 (-2.52%) | $97.10 | $93.60 | 227.34 K | $2.04 B |
| 09/22/2026 | $100.10 | $98.29 (-1.81%) | $102.00 | $96.87 | 357.60 K | $2.12 B |
| 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 |
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.
