Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	70.58	71.52	70.51	71.05	-	0.28%	32,964
Mar 25, 2026	71.41	72.07	70.23	70.85	70.85	-0.18%	179,839
Mar 24, 2026	69.55	71.13	69.49	70.98	70.98	1.17%	276,697
Mar 23, 2026	68.87	71.81	68.87	70.16	70.16	3.15%	246,377
Mar 20, 2026	69.14	69.14	67.34	68.02	68.02	-1.62%	630,520
Mar 19, 2026	68.06	70.29	67.07	69.14	69.14	1.02%	227,866
Mar 18, 2026	67.54	69.40	67.54	68.44	68.44	0.81%	237,749
Mar 17, 2026	66.88	68.83	66.66	67.89	67.89	2.15%	222,193
Mar 16, 2026	67.44	68.27	66.40	66.46	66.46	-0.37%	347,533
Mar 13, 2026	67.06	68.55	66.43	66.71	66.71	-0.36%	277,835
Mar 12, 2026	65.92	68.07	65.01	66.95	66.95	-0.40%	288,837
Mar 11, 2026	67.45	68.42	66.24	67.22	67.22	-0.88%	218,800
Mar 10, 2026	67.74	68.49	66.09	67.82	67.82	-0.54%	390,584
Mar 9, 2026	70.27	70.27	67.68	68.19	68.19	-3.52%	480,073
Mar 6, 2026	71.46	71.46	69.16	70.68	70.68	-2.75%	323,634
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