Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.96	48.09	46.80	46.83	46.83	-1.22%	322,574
Dec 19, 2024	47.79	48.40	47.01	47.41	47.41	-0.25%	145,548
Dec 18, 2024	49.17	49.82	46.99	47.53	47.53	-3.08%	224,401
Dec 17, 2024	49.57	49.96	48.69	49.04	49.04	-1.68%	114,440
Dec 16, 2024	49.03	50.00	47.88	49.88	49.88	1.32%	150,986
Dec 13, 2024	49.14	49.70	48.92	49.23	49.23	0.35%	87,162
Dec 12, 2024	48.81	49.45	48.79	49.06	49.06	-0.45%	149,458
Dec 11, 2024	49.29	49.53	48.69	49.28	49.28	0.96%	68,970
Dec 10, 2024	49.49	49.68	48.78	48.81	48.81	-1.11%	92,895
Dec 9, 2024	49.40	49.78	49.01	49.36	49.36	0.33%	127,828
Dec 6, 2024	48.84	49.34	48.80	49.20	49.20	1.30%	62,003
Dec 5, 2024	49.47	49.89	48.55	48.57	48.57	-1.98%	73,989
Dec 4, 2024	48.27	49.63	48.22	49.55	49.55	2.49%	367,024
Dec 3, 2024	49.20	49.20	48.04	48.35	48.35	-1.82%	81,239
Dec 2, 2024	49.41	49.61	48.39	49.24	49.24	0.10%	173,625
Nov 29, 2024	49.30	49.46	48.79	49.19	49.19	-0.38%	53,659
Nov 27, 2024	49.16	49.69	49.15	49.38	49.38	0.65%	82,532
Nov 26, 2024	48.66	49.26	47.93	49.06	49.06	0.10%	83,596
Nov 25, 2024	49.47	49.89	48.85	49.01	49.01	-0.26%	251,137
Nov 22, 2024	48.23	49.50	48.23	49.14	49.14	2.29%	163,790
Nov 21, 2024	48.10	48.70	47.92	48.04	48.04	0.92%	115,425
Nov 20, 2024	48.46	48.62	46.89	47.60	47.60	-2.10%	232,447
Nov 19, 2024	48.36	49.00	48.10	48.62	48.62	-0.69%	122,054
Nov 18, 2024	49.10	49.36	48.20	48.96	48.96	-0.53%	175,226
Nov 15, 2024	48.71	49.25	48.07	49.22	49.22	1.72%	115,287
Nov 14, 2024	49.17	49.35	47.81	48.39	48.39	-1.08%	93,923
Nov 13, 2024	49.29	49.70	48.61	48.92	48.92	0.25%	97,749
Nov 12, 2024	49.63	49.66	48.27	48.80	48.80	-2.42%	111,916
Nov 11, 2024	50.63	50.79	49.85	50.01	50.01	0.08%	184,193
Nov 8, 2024	49.72	50.51	49.66	49.97	49.97	0.34%	162,823
Nov 7, 2024	49.87	50.30	46.89	49.80	49.80	0.06%	370,799
Nov 6, 2024	50.50	51.47	49.17	49.77	49.77	4.82%	520,576
Nov 5, 2024	45.48	47.98	45.48	47.48	47.48	4.72%	391,685
Nov 4, 2024	45.51	45.91	45.20	45.34	45.34	-0.98%	65,353
Nov 1, 2024	45.89	46.62	45.32	45.79	45.79	0.24%	113,286
Oct 31, 2024	46.38	46.54	45.68	45.68	45.68	-1.57%	125,848
Oct 30, 2024	45.77	47.26	45.77	46.41	46.41	1.24%	80,350
Oct 29, 2024	45.83	46.02	45.27	45.84	45.84	-0.52%	101,720
Oct 28, 2024	45.53	46.77	45.17	46.08	46.08	2.08%	85,761
Oct 25, 2024	46.12	46.49	45.03	45.14	45.14	-1.68%	97,185
Oct 24, 2024	45.70	46.10	45.15	45.91	45.91	0.57%	85,299
Oct 23, 2024	45.90	45.97	45.23	45.65	45.65	-0.57%	78,962
Oct 22, 2024	44.93	46.11	44.77	45.91	45.91	1.66%	116,420
Oct 21, 2024	47.01	47.40	44.92	45.16	45.16	-4.22%	172,414
Oct 18, 2024	47.60	48.60	47.07	47.15	47.15	-0.78%	175,028
Oct 17, 2024	47.12	47.85	46.59	47.52	47.52	2.33%	182,493
Oct 16, 2024	45.81	46.72	45.04	46.44	46.44	2.49%	136,576
Oct 15, 2024	44.73	45.68	44.73	45.31	45.31	1.27%	143,948
Oct 14, 2024	44.81	45.24	44.38	44.74	44.74	-0.31%	86,533
Oct 11, 2024	44.70	45.25	44.55	44.88	44.88	0.65%	125,783
Oct 10, 2024	43.48	44.59	42.65	44.59	44.59	1.41%	180,636
Oct 9, 2024	44.51	44.62	43.67	43.97	43.97	-1.21%	154,329
Oct 8, 2024	44.84	44.86	43.87	44.51	44.51	-0.74%	189,492
Oct 7, 2024	45.04	45.04	44.58	44.84	44.84	-1.26%	88,763
Oct 4, 2024	45.63	45.90	45.04	45.41	45.41	1.38%	91,958
Oct 3, 2024	45.01	45.01	43.84	44.79	44.79	-0.99%	135,168
Oct 2, 2024	46.05	46.28	45.07	45.24	45.24	-1.84%	94,893
Oct 1, 2024	47.01	47.01	45.73	46.09	46.09	-2.50%	130,126
Sep 30, 2024	46.76	47.40	46.33	47.27	47.27	0.40%	177,624
Sep 27, 2024	47.73	48.40	46.58	47.08	47.08	-0.38%	125,254
Sep 26, 2024	46.95	47.97	46.77	47.26	47.26	1.46%	137,222
Sep 25, 2024	47.17	47.28	46.38	46.58	46.58	-1.25%	230,132
Sep 24, 2024	47.05	47.35	46.32	47.17	47.17	0.26%	94,497
Sep 23, 2024	48.36	48.59	47.00	47.05	47.05	-1.94%	138,686
Sep 20, 2024	48.72	48.72	47.48	47.98	47.98	-2.08%	495,441
Sep 19, 2024	49.98	50.00	48.83	49.00	49.00	-0.10%	132,286
Sep 18, 2024	49.38	50.81	48.64	49.05	49.05	-0.24%	145,413
Sep 17, 2024	48.47	50.18	48.44	49.17	49.17	2.57%	115,950
Sep 16, 2024	48.60	48.77	47.80	47.94	47.94	-0.50%	56,135
Sep 13, 2024	46.46	48.26	46.46	48.18	48.18	5.04%	214,067
Sep 12, 2024	45.78	46.38	45.10	45.87	45.87	0.84%	117,681
Sep 11, 2024	45.71	45.81	44.74	45.49	45.49	-1.30%	119,084
Sep 10, 2024	46.04	46.36	45.59	46.09	46.09	-0.17%	137,607
Sep 9, 2024	47.11	47.11	46.14	46.17	46.17	-2.06%	148,709
Sep 6, 2024	47.75	48.16	46.64	47.14	47.14	-1.40%	75,700
Sep 5, 2024	47.88	48.49	47.50	47.81	47.81	0.59%	51,158
Sep 4, 2024	48.17	48.61	47.52	47.53	47.53	-1.90%	72,823
Sep 3, 2024	49.73	50.10	47.65	48.45	48.45	-3.25%	107,951
Aug 30, 2024	49.93	50.54	49.42	50.08	50.08	1.01%	232,328
Aug 29, 2024	50.36	50.36	49.30	49.58	49.58	-0.54%	89,209
Aug 28, 2024	49.68	50.48	49.62	49.85	49.85	-0.06%	57,127
Aug 27, 2024	50.19	50.30	49.51	49.88	49.88	-0.68%	113,009
Aug 26, 2024	51.09	51.12	50.16	50.22	50.22	-0.71%	72,420
Aug 23, 2024	49.15	51.13	48.99	50.58	50.58	3.27%	123,983
Aug 22, 2024	49.25	49.45	48.75	48.98	48.98	-0.45%	33,013
Aug 21, 2024	49.11	49.59	48.59	49.20	49.20	0.24%	69,536
Aug 20, 2024	49.63	50.43	49.07	49.08	49.08	-1.68%	93,286
Aug 19, 2024	49.61	50.36	49.11	49.92	49.92	0.62%	112,350
Aug 16, 2024	48.24	50.17	48.24	49.61	49.61	2.75%	103,747
Aug 15, 2024	49.36	50.18	48.20	48.28	48.28	0.40%	128,900
Aug 14, 2024	47.83	48.63	46.84	48.09	48.09	1.07%	80,356
Aug 13, 2024	47.91	48.23	47.06	47.58	47.58	0.44%	134,917
Aug 12, 2024	48.99	48.99	47.28	47.37	47.37	-2.79%	113,102
Aug 9, 2024	49.59	50.02	47.62	48.73	48.73	-2.40%	132,296
Aug 8, 2024	46.88	50.31	44.05	49.93	49.93	11.43%	337,041
Aug 7, 2024	46.17	46.92	44.76	44.81	44.81	-2.10%	126,996
Aug 6, 2024	46.19	46.29	44.95	45.77	45.77	-0.78%	181,423
Aug 5, 2024	44.83	46.69	44.26	46.13	46.13	-2.35%	187,338
Aug 2, 2024	46.86	47.53	46.13	47.24	47.24	-2.21%	90,872
Aug 1, 2024	50.64	50.64	47.36	48.31	48.31	-4.43%	146,644