5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-29.90%
6 MONTH PERFORMANCE
-24.22%
YEAR-TO-DATE PERFORMANCE
-27.36%
1 YEAR PERFORMANCE
-16.95%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $34.32 | $34.56 (0.7%) | $35.20 | $34.00 | 66,088 | $828.21 M |
| 04/30/2025 | $34.45 | $34.40 (-0.15%) | $34.93 | $33.90 | 186,250 | $822.71 M |
| 04/29/2025 | $34.46 | $35.15 (2%) | $35.15 | $34.34 | 244,300 | $840.65 M |
| 04/28/2025 | $34.36 | $34.55 (0.55%) | $34.84 | $34.10 | 211,800 | $826.30 M |
| 04/25/2025 | $34.47 | $34.38 (-0.26%) | $34.65 | $34.06 | 272,100 | $822.23 M |
| 04/24/2025 | $32.98 | $34.81 (5.55%) | $34.97 | $32.82 | 364,901 | $832.52 M |
| 04/23/2025 | $32.76 | $33.01 (0.76%) | $34.36 | $32.55 | 326,300 | $789.47 M |
| 04/22/2025 | $31.12 | $31.86 (2.38%) | $31.96 | $30.32 | 287,500 | $761.96 M |
| 04/21/2025 | $30.05 | $30.52 (1.56%) | $30.70 | $29.69 | 312,907 | $729.92 M |
| 04/17/2025 | $29.48 | $30.41 (3.15%) | $30.63 | $29.38 | 291,327 | $727.29 M |
| 04/16/2025 | $29.65 | $29.51 (-0.47%) | $30.04 | $28.93 | 260,321 | $705.76 M |
| 04/15/2025 | $29.59 | $29.92 (1.12%) | $30.77 | $29.59 | 204,110 | $715.57 M |
| 04/14/2025 | $29.88 | $29.62 (-0.87%) | $30.99 | $28.68 | 313,600 | $708.39 M |
| 04/11/2025 | $29.25 | $29.32 (0.24%) | $29.62 | $28.46 | 332,830 | $701.22 M |
| 04/10/2025 | $30.79 | $29.42 (-4.45%) | $31.07 | $28.14 | 457,800 | $703.61 M |
| 04/09/2025 | $26.63 | $31.68 (18.96%) | $32.27 | $26.45 | 547,100 | $757.66 M |
| 04/08/2025 | $30.89 | $27.13 (-12.17%) | $31.45 | $26.94 | 648,300 | $648.84 M |
| 04/07/2025 | $30.74 | $29.65 (-3.55%) | $32.80 | $29.43 | 519,616 | $709.11 M |
| 04/04/2025 | $32.17 | $31.32 (-2.64%) | $32.28 | $29.87 | 483,748 | $749.05 M |
| 04/03/2025 | $33.88 | $33.54 (-1%) | $34.29 | $33.00 | 318,600 | $802.14 M |
| 04/02/2025 | $34.80 | $35.59 (2.27%) | $35.93 | $34.59 | 224,945 | $851.17 M |
| 04/01/2025 | $34.25 | $35.16 (2.66%) | $35.68 | $34.24 | 224,900 | $840.89 M |
| 03/31/2025 | $33.72 | $34.28 (1.66%) | $34.81 | $33.55 | 230,400 | $819.84 M |
| 03/28/2025 | $35.59 | $34.26 (-3.74%) | $35.67 | $34.23 | 175,543 | $819.36 M |
| 03/27/2025 | $34.69 | $35.75 (3.06%) | $35.92 | $34.58 | 211,239 | $855.00 M |
| 03/26/2025 | $35.79 | $34.64 (-3.21%) | $36.02 | $34.57 | 154,100 | $828.45 M |
| 03/25/2025 | $35.83 | $35.72 (-0.31%) | $36.55 | $35.72 | 332,000 | $854.28 M |
| 03/24/2025 | $35.23 | $36.33 (3.12%) | $36.68 | $35.23 | 245,416 | $868.87 M |
| 03/21/2025 | $34.18 | $34.79 (1.78%) | $35.52 | $33.95 | 476,808 | $832.04 M |
| 03/20/2025 | $33.46 | $34.51 (3.14%) | $34.94 | $33.46 | 202,400 | $825.34 M |
| 03/19/2025 | $33.95 | $33.90 (-0.15%) | $34.43 | $33.32 | 157,638 | $810.75 M |
| 03/18/2025 | $33.41 | $33.90 (1.47%) | $34.20 | $33.40 | 184,115 | $810.75 M |
| 03/17/2025 | $34.10 | $33.83 (-0.79%) | $34.60 | $33.44 | 256,701 | $809.08 M |
| 03/14/2025 | $32.21 | $34.27 (6.4%) | $34.37 | $32.21 | 334,634 | $819.60 M |
| 03/13/2025 | $32.67 | $32.02 (-1.99%) | $33.18 | $31.54 | 259,816 | $765.79 M |
| 03/12/2025 | $33.74 | $32.68 (-3.14%) | $33.74 | $31.62 | 420,211 | $781.57 M |
| 03/11/2025 | $33.94 | $33.55 (-1.15%) | $34.23 | $33.18 | 419,000 | $802.38 M |
| 03/10/2025 | $35.24 | $33.97 (-3.6%) | $35.24 | $33.49 | 649,100 | $812.43 M |
| 03/07/2025 | $36.29 | $35.74 (-1.52%) | $36.64 | $35.61 | 388,606 | $854.76 M |
| 03/06/2025 | $36.37 | $35.84 (-1.46%) | $36.78 | $34.54 | 524,218 | $857.15 M |
| 03/05/2025 | $35.00 | $34.46 (-1.54%) | $35.78 | $33.67 | 735,000 | $824.15 M |
| 03/04/2025 | $35.11 | $34.48 (-1.79%) | $35.66 | $32.99 | 844,000 | $824.62 M |
| 03/03/2025 | $37.96 | $35.45 (-6.61%) | $38.58 | $34.87 | 958,702 | $847.82 M |
| 02/28/2025 | $38.24 | $37.72 (-1.36%) | $39.22 | $35.38 | 1.32 M | $902.11 M |
| 02/27/2025 | $45.33 | $38.95 (-14.07%) | $46.13 | $36.37 | 1.77 M | $931.53 M |
| 02/26/2025 | $50.05 | $49.86 (-0.38%) | $50.92 | $49.53 | 180,000 | $1.19 B |
| 02/25/2025 | $49.10 | $49.89 (1.61%) | $50.29 | $48.57 | 189,035 | $1.19 B |
| 02/24/2025 | $50.38 | $48.54 (-3.65%) | $50.40 | $48.49 | 149,000 | $1.16 B |
| 02/21/2025 | $50.43 | $49.72 (-1.41%) | $50.76 | $49.49 | 170,219 | $1.19 B |
| 02/20/2025 | $51.16 | $50.01 (-2.25%) | $51.74 | $48.84 | 250,206 | $1.20 B |
| 02/19/2025 | $49.96 | $51.25 (2.58%) | $51.77 | $49.96 | 307,322 | $1.23 B |
| 02/18/2025 | $49.87 | $50.25 (0.76%) | $51.06 | $49.69 | 217,407 | $1.20 B |
| 02/14/2025 | $50.10 | $50.00 (-0.2%) | $50.60 | $49.74 | 212,500 | $1.20 B |
| 02/13/2025 | $49.70 | $49.75 (0.1%) | $50.31 | $48.70 | 175,349 | $1.19 B |
| 02/12/2025 | $49.99 | $49.87 (-0.24%) | $50.52 | $49.05 | 94,129 | $1.19 B |
| 02/11/2025 | $50.15 | $50.74 (1.18%) | $50.82 | $49.18 | 149,635 | $1.21 B |
| 02/10/2025 | $50.54 | $50.50 (-0.08%) | $50.99 | $50.27 | 184,800 | $1.21 B |
| 02/07/2025 | $50.07 | $50.21 (0.28%) | $50.35 | $49.38 | 154,700 | $1.20 B |
| 02/06/2025 | $50.75 | $50.26 (-0.97%) | $50.84 | $50.18 | 119,300 | $1.20 B |
| 02/05/2025 | $49.51 | $50.32 (1.64%) | $50.32 | $49.12 | 129,800 | $1.20 B |
| 02/04/2025 | $48.55 | $49.24 (1.42%) | $49.29 | $48.55 | 102,100 | $1.18 B |
| 02/03/2025 | $48.55 | $48.80 (0.51%) | $49.06 | $47.70 | 145,209 | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
