Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	102.89	105.24	100.91	101.68	101.68	-0.90%	151,699
Oct 15, 2026	101.17	103.05	100.87	102.60	102.60	1.73%	297,493
Oct 14, 2026	105.61	105.98	100.37	100.86	100.86	-4.49%	268,356
Oct 13, 2026	101.65	105.74	101.11	105.60	105.60	4.71%	211,778
Oct 12, 2026	99.77	102.50	98.29	100.85	100.85	1.08%	183,879
Oct 9, 2026	100.13	100.98	99.31	99.77	99.77	-0.29%	141,219
Oct 8, 2026	98.29	100.59	98.24	100.06	100.06	0.80%	213,416
Oct 7, 2026	97.55	100.12	97.11	99.27	99.27	0.08%	284,307
Oct 6, 2026	98.68	99.71	97.20	99.19	99.19	1.30%	158,514
Oct 5, 2026	96.63	98.94	95.42	97.92	97.92	2.09%	195,382
Oct 2, 2026	95.86	98.27	95.86	95.92	95.92	1.72%	186,710
Oct 1, 2026	94.32	94.95	92.83	94.30	94.30	-0.15%	204,799
Sep 30, 2026	95.46	95.46	94.23	94.44	94.44	-0.85%	183,563
Sep 29, 2026	96.15	97.08	93.48	95.25	95.25	-1.29%	190,579
Sep 28, 2026	97.40	98.04	95.66	96.49	96.49	-1.95%	217,216
Sep 25, 2026	98.43	99.22	97.78	98.41	98.41	0.85%	196,438
Sep 24, 2026	94.60	98.34	94.50	97.58	97.58	3.29%	292,702
Sep 23, 2026	96.91	97.10	93.60	94.47	94.47	-3.89%	227,344
Sep 22, 2026	100.10	102.00	96.87	98.29	98.29	-1.09%	357,554
Sep 21, 2026	100.66	102.32	99.01	99.37	99.37	-0.17%	361,496
Sep 18, 2026	100.18	101.13	99.02	99.54	99.54	-0.64%	738,728
Sep 17, 2026	101.17	102.97	99.54	100.18	100.18	0.42%	526,874
Sep 16, 2026	98.92	100.42	97.36	99.76	99.76	0.97%	456,732
Sep 15, 2026	99.74	100.48	96.78	98.80	98.80	-0.94%	437,916
Sep 14, 2026	98.56	100.19	98.56	99.74	99.74	1.20%	299,443
Sep 11, 2026	99.30	101.46	98.15	98.56	98.56	0.63%	345,735
Sep 10, 2026	97.00	98.39	95.46	97.94	97.94	0.63%	302,185
Sep 9, 2026	98.86	101.96	97.15	97.33	97.33	-1.55%	302,746
Sep 8, 2026	96.20	99.79	95.90	98.86	98.86	1.60%	321,526
Sep 4, 2026	95.48	99.57	95.48	97.30	97.30	0.38%	644,064
Sep 3, 2026	97.61	99.90	96.65	96.93	96.93	0.39%	365,659
Sep 2, 2026	94.25	96.73	93.42	96.55	96.55	3.81%	552,836
Sep 1, 2026	96.94	97.54	92.80	93.01	93.01	-4.12%	461,587
Aug 31, 2026	98.95	99.37	96.63	97.01	97.01	-1.95%	368,228
Aug 28, 2026	102.33	103.74	98.60	98.94	98.94	-2.98%	363,446
Aug 27, 2026	100.00	102.88	99.27	101.98	101.98	1.83%	246,114
Aug 26, 2026	102.49	103.99	99.69	100.15	100.15	-2.16%	296,895
Aug 25, 2026	103.99	104.00	102.26	102.36	102.36	-0.78%	261,900
Aug 24, 2026	101.21	103.46	101.21	103.16	103.16	1.93%	249,981
Aug 21, 2026	99.41	101.53	99.41	101.21	101.21	3.13%	399,248
Aug 20, 2026	99.66	100.71	94.81	98.14	98.14	-3.08%	381,402
Aug 19, 2026	103.10	104.23	100.94	101.26	101.26	-0.93%	296,626
Aug 18, 2026	103.44	104.08	102.19	102.21	102.21	-1.42%	247,134
Aug 17, 2026	103.17	104.98	103.10	103.68	103.68	-0.06%	754,615
Aug 14, 2026	101.29	103.76	101.15	103.74	103.74	2.42%	258,108
Aug 13, 2026	98.42	101.51	98.42	101.29	101.29	3.89%	372,919
Aug 12, 2026	94.51	99.66	94.46	97.50	97.50	4.29%	380,052
Aug 11, 2026	94.92	97.33	92.62	93.49	93.49	-1.51%	312,091
Aug 10, 2026	100.81	101.64	94.76	94.92	94.92	-5.27%	327,466
Aug 7, 2026	98.00	101.80	95.98	100.20	100.20	2.37%	377,381