Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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