Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	83.63	85.57	83.63	84.41	84.41	1.47%	243,301
May 4, 2026	82.71	84.14	82.32	83.19	83.19	-0.13%	210,215
May 1, 2026	83.00	83.69	82.71	83.30	83.30	0.64%	142,430
Apr 30, 2026	81.69	83.37	80.33	82.77	82.77	1.03%	341,935
Apr 29, 2026	83.68	84.20	81.21	81.93	81.93	-2.55%	307,896
Apr 28, 2026	84.70	85.24	83.66	84.07	84.07	-0.27%	138,892
Apr 27, 2026	83.93	85.09	82.43	84.30	84.30	0.68%	198,505
Apr 24, 2026	83.78	84.33	82.02	83.73	83.73	-0.44%	291,109
Apr 23, 2026	83.60	85.42	83.22	84.10	84.10	0.83%	382,781
Apr 22, 2026	82.45	83.60	81.75	83.41	83.41	2.03%	273,212
Apr 21, 2026	83.02	83.72	81.45	81.75	81.75	-0.55%	350,586
Apr 20, 2026	80.74	82.66	80.74	82.20	82.20	1.80%	237,549
Apr 17, 2026	79.55	81.77	79.11	80.75	80.75	2.60%	349,310
Apr 16, 2026	78.50	79.92	77.62	78.70	78.70	0.01%	548,332
Apr 15, 2026	79.39	80.16	77.70	78.69	78.69	-1.28%	923,557
Apr 14, 2026	77.99	80.12	77.71	79.71	79.71	1.83%	337,532
Apr 13, 2026	75.22	78.42	75.17	78.28	78.28	3.78%	317,275
Apr 10, 2026	76.36	76.37	74.55	75.43	75.43	-1.22%	210,903
Apr 9, 2026	73.88	76.74	73.46	76.36	76.36	2.11%	371,853
Apr 8, 2026	75.00	79.52	73.52	74.78	74.78	1.38%	813,250
Apr 7, 2026	72.31	74.08	72.31	73.76	73.76	1.70%	360,905
Apr 6, 2026	71.08	72.86	70.84	72.53	72.53	1.95%	329,695
Apr 2, 2026	70.12	72.10	69.10	71.14	71.14	0.38%	195,342
Apr 1, 2026	70.66	71.77	69.88	70.87	70.87	1.07%	182,847
Mar 31, 2026	69.45	70.12	68.39	70.12	70.12	2.16%	241,172
Mar 30, 2026	69.12	69.93	67.96	68.64	68.64	-0.33%	197,813
Mar 27, 2026	70.30	70.53	67.97	68.87	68.87	-2.59%	210,784
Mar 26, 2026	70.58	71.52	70.32	70.70	70.70	-0.21%	228,964
Mar 25, 2026	71.41	72.07	70.23	70.85	70.85	-0.18%	184,741
Mar 24, 2026	69.55	71.13	69.49	70.98	70.98	1.17%	295,291
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%	643,250
Mar 19, 2026	68.06	70.29	67.07	69.14	69.14	1.02%	229,855
Mar 18, 2026	67.54	69.40	67.54	68.44	68.44	0.81%	237,948
Mar 17, 2026	66.88	68.83	66.66	67.89	67.89	2.15%	222,290
Mar 16, 2026	67.44	68.27	66.40	66.46	66.46	-0.37%	347,537
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%	288,955
Mar 11, 2026	67.45	68.42	66.24	67.22	67.22	-0.88%	219,401
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%	480,871
Mar 6, 2026	71.46	71.46	69.16	70.68	70.68	-2.75%	323,702
Mar 5, 2026	72.60	73.04	71.03	72.68	72.68	-1.45%	316,615
Mar 4, 2026	72.00	74.58	70.04	73.75	73.75	2.63%	405,125
Mar 3, 2026	68.62	72.62	68.37	71.86	71.86	1.33%	397,597
Mar 2, 2026	66.73	72.30	66.03	70.92	70.92	3.85%	535,231
Feb 27, 2026	64.08	68.75	64.00	68.29	68.29	6.80%	737,182
Feb 26, 2026	60.80	65.50	60.01	63.94	63.94	8.06%	752,858
Feb 25, 2026	58.30	59.68	58.00	59.17	59.17	1.98%	295,265
Feb 24, 2026	56.52	59.20	56.46	58.02	58.02	2.55%	131,266