Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	72.60	73.04	71.03	72.68	72.68	-1.45%	300,232
Mar 4, 2026	72.00	74.58	70.04	73.75	73.75	2.63%	398,302
Mar 3, 2026	68.62	72.62	68.37	71.86	71.86	1.33%	383,893
Mar 2, 2026	66.73	72.30	66.03	70.92	70.92	3.85%	500,320
Feb 27, 2026	64.08	68.75	64.00	68.29	68.29	6.80%	704,130
Feb 26, 2026	60.80	65.50	60.01	63.94	63.94	8.06%	742,590
Feb 25, 2026	58.30	59.68	58.00	59.17	59.17	1.98%	290,364
Feb 24, 2026	56.52	59.20	56.46	58.02	58.02	2.55%	131,266
Feb 23, 2026	58.48	58.95	56.14	56.58	56.58	-3.13%	144,886
Feb 20, 2026	58.04	58.64	57.57	58.41	58.41	0.57%	93,110
Feb 19, 2026	57.85	58.60	57.57	58.08	58.08	-0.09%	78,866
Feb 18, 2026	57.35	59.59	57.35	58.13	58.13	1.47%	148,293
Feb 17, 2026	57.29	58.01	56.96	57.29	57.29	-0.31%	115,053
Feb 13, 2026	57.16	57.85	56.47	57.47	57.47	0.54%	192,030
Feb 12, 2026	57.64	58.40	55.90	57.16	57.16	-0.42%	153,641
Feb 11, 2026	58.39	58.55	57.07	57.40	57.40	-1.00%	113,878
Feb 10, 2026	58.30	59.20	57.86	57.98	57.98	-0.55%	187,355
Feb 9, 2026	57.75	58.67	57.29	58.30	58.30	0.95%	182,130
Feb 6, 2026	57.06	57.84	57.01	57.75	57.75	2.14%	183,659
Feb 5, 2026	55.98	56.75	54.99	56.54	56.54	0.73%	116,914
Feb 4, 2026	55.30	56.96	55.18	56.13	56.13	1.57%	199,851
Feb 3, 2026	55.82	56.25	54.27	55.26	55.26	-1.07%	188,028
Feb 2, 2026	55.24	56.66	54.82	55.86	55.86	1.20%	209,282
Jan 30, 2026	55.09	55.63	54.26	55.20	55.20	-0.65%	300,798
Jan 29, 2026	54.21	55.68	53.97	55.56	55.56	3.06%	162,844
Jan 28, 2026	55.51	55.51	53.44	53.91	53.91	-2.57%	228,062
Jan 27, 2026	55.14	55.38	54.52	55.33	55.33	0.04%	77,028
Jan 26, 2026	54.86	55.60	54.86	55.31	55.31	0.60%	58,906
Jan 23, 2026	55.99	56.51	54.90	54.98	54.98	-2.21%	96,656
Jan 22, 2026	55.99	57.79	55.99	56.22	56.22	0.23%	208,337
Jan 21, 2026	55.17	56.16	55.17	56.09	56.09	1.70%	99,145
Jan 20, 2026	55.95	56.29	54.31	55.15	55.15	-1.90%	144,566
Jan 16, 2026	56.32	56.69	55.98	56.22	56.22	0.21%	110,096
Jan 15, 2026	55.44	56.29	55.27	56.10	56.10	1.76%	174,988
Jan 14, 2026	55.91	55.94	54.86	55.13	55.13	-1.62%	180,902
Jan 13, 2026	55.40	56.39	54.83	56.04	56.04	1.16%	138,311
Jan 12, 2026	55.57	55.60	54.71	55.40	55.40	-1.02%	133,324
Jan 9, 2026	56.40	56.70	55.28	55.97	55.97	-0.62%	97,698
Jan 8, 2026	56.19	57.07	56.02	56.32	56.32	-0.62%	114,822
Jan 7, 2026	56.13	56.72	55.18	56.67	56.67	1.11%	195,769
Jan 6, 2026	56.41	56.49	55.50	56.05	56.05	-1.15%	178,617
Jan 5, 2026	55.89	57.81	55.64	56.70	56.70	1.41%	306,160
Jan 2, 2026	54.47	55.92	54.00	55.91	55.91	2.87%	296,234
Dec 31, 2025	55.19	55.28	53.69	54.35	54.35	-1.52%	104,502
Dec 30, 2025	55.40	56.00	54.80	55.19	55.19	-0.22%	146,972
Dec 29, 2025	55.48	55.48	54.66	55.31	55.31	-0.38%	136,472
Dec 26, 2025	54.99	55.72	54.55	55.52	55.52	0.98%	88,051
Dec 24, 2025	54.29	55.50	53.95	54.98	54.98	0.88%	60,104
Dec 23, 2025	54.94	55.57	54.45	54.50	54.50	-1.34%	120,630
Dec 22, 2025	54.61	55.24	54.18	55.24	55.24	1.32%	202,547
Dec 19, 2025	54.32	54.76	53.86	54.52	54.52	-0.02%	524,316
Dec 18, 2025	54.74	54.96	53.97	54.53	54.53	0.41%	270,996
Dec 17, 2025	54.63	54.81	54.07	54.31	54.31	-0.07%	236,609
Dec 16, 2025	53.75	54.92	53.75	54.35	54.35	1.19%	265,856
Dec 15, 2025	54.22	54.49	53.02	53.71	53.71	-	190,369
Dec 12, 2025	56.18	56.49	53.37	53.71	53.71	-3.88%	161,804
Dec 11, 2025	55.34	56.67	54.51	55.88	55.88	0.99%	327,069
Dec 10, 2025	53.94	56.49	53.69	55.33	55.33	2.58%	381,842
Dec 9, 2025	53.51	54.47	52.77	53.94	53.94	0.28%	304,255
Dec 8, 2025	53.21	54.17	52.51	53.79	53.79	1.72%	219,471
Dec 5, 2025	52.90	53.88	52.67	52.88	52.88	-0.34%	241,586
Dec 4, 2025	51.87	53.78	51.75	53.06	53.06	1.53%	329,338
Dec 3, 2025	52.79	53.08	51.90	52.26	52.26	-1.10%	179,710
Dec 2, 2025	53.27	53.63	52.53	52.84	52.84	-0.20%	312,139
Dec 1, 2025	51.09	52.98	51.00	52.95	52.95	2.03%	279,424
Nov 28, 2025	51.50	52.47	51.41	51.89	51.89	1.49%	128,800
Nov 26, 2025	51.46	52.00	50.24	51.13	51.13	-0.70%	376,555
Nov 25, 2025	49.56	51.84	49.56	51.49	51.49	4.02%	361,655
Nov 24, 2025	49.15	50.03	48.90	49.50	49.50	0.43%	325,739
Nov 21, 2025	47.75	49.94	47.75	49.29	49.29	3.29%	232,700
Nov 20, 2025	48.40	49.51	47.49	47.72	47.72	-	205,941
Nov 19, 2025	48.90	49.52	47.68	47.72	47.72	-2.05%	143,677
Nov 18, 2025	47.71	49.05	47.64	48.72	48.72	1.35%	189,512
Nov 17, 2025	49.46	49.88	47.81	48.07	48.07	-3.07%	203,039
Nov 14, 2025	47.99	49.83	47.95	49.59	49.59	1.56%	173,381
Nov 13, 2025	48.21	49.32	48.15	48.83	48.83	0.64%	181,243
Nov 12, 2025	49.83	50.06	48.31	48.52	48.52	-2.39%	228,949
Nov 11, 2025	49.42	50.18	49.08	49.71	49.71	0.22%	214,442
Nov 10, 2025	48.68	50.05	48.18	49.60	49.60	4.84%	392,651
Nov 7, 2025	46.84	48.20	46.80	47.31	47.31	0.19%	396,988
Nov 6, 2025	49.83	51.47	46.80	47.22	47.22	10.46%	720,736
Nov 5, 2025	41.10	42.84	41.10	42.75	42.75	4.01%	352,957
Nov 4, 2025	42.76	43.00	41.06	41.10	41.10	-4.97%	232,593
Nov 3, 2025	42.25	43.34	41.44	43.25	43.25	4.02%	248,173
Oct 31, 2025	40.72	41.82	40.52	41.58	41.58	1.66%	172,197
Oct 30, 2025	41.81	42.18	40.60	40.90	40.90	-2.76%	223,039
Oct 29, 2025	43.29	43.48	41.44	42.06	42.06	-3.44%	212,714
Oct 28, 2025	44.41	44.41	43.27	43.56	43.56	-1.89%	115,807
Oct 27, 2025	44.88	45.30	44.08	44.40	44.40	-0.87%	165,415
Oct 24, 2025	44.60	45.22	44.55	44.79	44.79	1.11%	157,065
Oct 23, 2025	43.24	44.36	43.03	44.30	44.30	2.86%	141,684
Oct 22, 2025	43.09	43.31	42.43	43.07	43.07	0.41%	148,827
Oct 21, 2025	42.07	43.02	41.65	42.90	42.90	1.97%	133,445
Oct 20, 2025	41.74	42.26	41.23	42.07	42.07	1.70%	134,090
Oct 17, 2025	40.42	41.52	40.42	41.36	41.36	2.05%	210,452
Oct 16, 2025	44.07	44.54	39.95	40.53	40.53	-8.03%	348,904
Oct 15, 2025	45.06	45.49	43.59	44.07	44.07	-1.87%	375,808
Oct 14, 2025	43.45	45.14	43.45	44.91	44.91	1.88%	280,054
Oct 13, 2025	42.43	44.13	42.26	44.08	44.08	5.00%	245,976
Oct 10, 2025	43.21	43.73	41.95	41.98	41.98	-2.55%	295,221