Encore Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	103.44	104.08	102.19	102.21	102.21	-1.42%	247,097
Aug 17, 2026	103.17	104.98	103.10	103.68	103.68	-0.06%	754,614
Aug 14, 2026	101.29	103.76	101.15	103.74	103.74	2.42%	258,072
Aug 13, 2026	98.42	101.51	98.42	101.29	101.29	3.89%	372,906
Aug 12, 2026	94.51	99.66	94.46	97.50	97.50	4.29%	379,782
Aug 11, 2026	94.92	97.33	92.62	93.49	93.49	-1.51%	312,088
Aug 10, 2026	100.81	101.64	94.76	94.92	94.92	-5.27%	327,365
Aug 7, 2026	98.00	101.80	95.98	100.20	100.20	2.37%	377,371
Aug 6, 2026	101.19	101.19	95.32	97.88	97.88	5.60%	642,706
Aug 5, 2026	96.08	97.01	91.88	92.69	92.69	-2.98%	338,666
Aug 4, 2026	96.08	97.14	94.50	95.54	95.54	-0.77%	290,287
Aug 3, 2026	95.12	98.15	95.05	96.28	96.28	2.34%	324,696
Jul 31, 2026	93.76	95.52	92.81	94.08	94.08	-0.01%	223,268
Jul 30, 2026	94.48	96.38	93.34	94.09	94.09	0.28%	227,961
Jul 29, 2026	95.16	97.80	93.40	93.83	93.83	-2.16%	441,314
Jul 28, 2026	95.74	98.02	94.58	95.90	95.90	1.54%	472,364
Jul 27, 2026	90.29	94.57	90.29	94.45	94.45	4.76%	369,513
Jul 24, 2026	85.67	90.78	85.67	90.16	90.16	5.28%	606,049
Jul 23, 2026	86.95	87.28	82.71	85.63	85.63	-2.92%	1,171,734
Jul 22, 2026	89.02	89.52	87.57	88.21	88.21	-1.11%	173,583
Jul 21, 2026	88.98	89.33	87.02	89.20	89.20	0.60%	203,244
Jul 20, 2026	91.39	91.68	88.64	88.67	88.67	-2.91%	169,648
Jul 17, 2026	91.09	92.05	89.83	91.33	91.33	-1.07%	159,701
Jul 16, 2026	89.28	93.80	89.28	92.32	92.32	2.75%	280,198
Jul 15, 2026	90.00	90.47	88.47	89.85	89.85	0.29%	152,216
Jul 14, 2026	90.96	91.36	89.15	89.59	89.59	-1.45%	254,771
Jul 13, 2026	92.23	92.70	90.38	90.91	90.91	-1.80%	228,376
Jul 10, 2026	91.96	93.21	91.02	92.58	92.58	0.78%	182,109
Jul 9, 2026	88.20	92.68	87.60	91.86	91.86	4.93%	389,043
Jul 8, 2026	89.82	90.34	86.71	87.54	87.54	-2.92%	259,455
Jul 7, 2026	88.59	91.24	88.59	90.17	90.17	0.74%	374,331
Jul 6, 2026	90.61	91.41	89.13	89.51	89.51	-1.21%	670,434
Jul 2, 2026	93.64	94.33	89.73	90.61	90.61	-3.39%	447,217
Jul 1, 2026	93.29	94.60	92.24	93.79	93.79	0.54%	406,331
Jun 30, 2026	92.69	94.03	91.50	93.29	93.29	0.51%	379,700
Jun 29, 2026	90.13	92.93	88.83	92.82	92.82	2.43%	391,259
Jun 26, 2026	87.42	90.74	87.01	90.62	90.62	3.71%	665,815
Jun 25, 2026	86.30	87.40	85.42	87.38	87.38	0.36%	216,630
Jun 24, 2026	86.45	89.53	85.98	87.07	87.07	1.36%	464,579
Jun 23, 2026	83.08	86.47	83.06	85.90	85.90	2.32%	302,143
Jun 22, 2026	83.83	84.49	82.88	83.95	83.95	1.08%	174,743
Jun 18, 2026	83.36	83.71	82.33	83.05	83.05	0.50%	440,821
Jun 17, 2026	83.45	84.56	81.81	82.64	82.64	-0.41%	275,074
Jun 16, 2026	83.35	85.35	82.91	82.98	82.98	0.40%	292,972
Jun 15, 2026	81.58	84.19	81.34	82.65	82.65	1.61%	386,088
Jun 12, 2026	80.70	81.94	79.13	81.34	81.34	1.12%	162,602
Jun 11, 2026	80.51	80.69	77.71	80.44	80.44	0.30%	336,669
Jun 10, 2026	82.08	82.43	79.20	80.20	80.20	-2.87%	713,523
Jun 9, 2026	81.44	83.00	80.65	82.57	82.57	2.83%	248,385
Jun 8, 2026	82.32	82.97	79.54	80.30	80.30	-1.42%	322,714