5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+24.12%
3 MONTH PERFORMANCE
+19.37%
6 MONTH PERFORMANCE
+42.44%
YEAR-TO-DATE PERFORMANCE
+11.07%
1 YEAR PERFORMANCE
+9.24%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $52.21 | $53.06 (1.63%) | $53.78 | $51.87 | 317.76 K | $1.23 B |
| 12/03/2025 | $52.79 | $52.26 (-1%) | $53.08 | $51.90 | 189.00 K | $1.21 B |
| 12/02/2025 | $53.27 | $52.84 (-0.81%) | $53.63 | $52.53 | 312.14 K | $1.23 B |
| 12/01/2025 | $51.09 | $52.95 (3.64%) | $52.98 | $51.00 | 279.42 K | $1.23 B |
| 11/28/2025 | $51.50 | $51.89 (0.76%) | $52.47 | $51.41 | 129.05 K | $1.20 B |
| 11/26/2025 | $51.46 | $51.13 (-0.64%) | $52.00 | $50.24 | 382.00 K | $1.19 B |
| 11/25/2025 | $49.56 | $51.49 (3.89%) | $51.84 | $49.56 | 361.70 K | $1.20 B |
| 11/24/2025 | $49.15 | $49.50 (0.71%) | $50.03 | $48.90 | 325.74 K | $1.15 B |
| 11/21/2025 | $47.75 | $49.29 (3.23%) | $49.94 | $47.75 | 232.70 K | $1.14 B |
| 11/20/2025 | $48.40 | $47.72 (-1.4%) | $49.51 | $47.49 | 205.94 K | $1.11 B |
| 11/19/2025 | $48.90 | $47.72 (-2.41%) | $49.52 | $47.68 | 143.70 K | $1.11 B |
| 11/18/2025 | $47.71 | $48.72 (2.12%) | $49.05 | $47.64 | 189.51 K | $1.13 B |
| 11/17/2025 | $49.46 | $48.07 (-2.81%) | $49.88 | $47.81 | 203.04 K | $1.12 B |
| 11/14/2025 | $47.99 | $49.59 (3.33%) | $49.83 | $47.95 | 173.40 K | $1.15 B |
| 11/13/2025 | $48.21 | $48.83 (1.29%) | $49.32 | $48.15 | 181.24 K | $1.13 B |
| 11/12/2025 | $49.83 | $48.52 (-2.63%) | $50.06 | $48.31 | 228.95 K | $1.13 B |
| 11/11/2025 | $49.42 | $49.71 (0.59%) | $50.18 | $49.08 | 214.44 K | $1.15 B |
| 11/10/2025 | $48.68 | $49.60 (1.89%) | $50.05 | $48.18 | 392.70 K | $1.15 B |
| 11/07/2025 | $46.84 | $47.31 (1%) | $48.20 | $46.80 | 397.00 K | $1.10 B |
| 11/06/2025 | $49.83 | $47.22 (-5.24%) | $51.47 | $46.80 | 720.74 K | $1.10 B |
| 11/05/2025 | $41.10 | $42.75 (4.01%) | $42.84 | $41.10 | 352.96 K | $992.74 M |
| 11/04/2025 | $42.76 | $41.10 (-3.88%) | $43.00 | $41.06 | 232.60 K | $954.42 M |
| 11/03/2025 | $42.25 | $43.25 (2.37%) | $43.34 | $41.44 | 248.20 K | $1.00 B |
| 10/31/2025 | $40.72 | $41.58 (2.11%) | $41.82 | $40.52 | 172.20 K | $977.42 M |
| 10/30/2025 | $41.81 | $40.90 (-2.18%) | $42.18 | $40.60 | 223.04 K | $961.44 M |
| 10/29/2025 | $43.29 | $42.06 (-2.84%) | $43.48 | $41.44 | 212.71 K | $988.70 M |
| 10/28/2025 | $44.41 | $43.56 (-1.91%) | $44.41 | $43.27 | 115.81 K | $1.02 B |
| 10/27/2025 | $44.88 | $44.40 (-1.07%) | $45.30 | $44.08 | 165.42 K | $1.04 B |
| 10/24/2025 | $44.60 | $44.79 (0.43%) | $45.22 | $44.55 | 157.10 K | $1.05 B |
| 10/23/2025 | $43.24 | $44.30 (2.45%) | $44.36 | $43.03 | 141.70 K | $1.04 B |
| 10/22/2025 | $43.09 | $43.07 (-0.05%) | $43.31 | $42.43 | 148.83 K | $1.01 B |
| 10/21/2025 | $42.07 | $42.90 (1.97%) | $43.02 | $41.65 | 133.45 K | $1.01 B |
| 10/20/2025 | $41.74 | $42.07 (0.79%) | $42.26 | $41.23 | 134.10 K | $988.94 M |
| 10/17/2025 | $40.42 | $41.36 (2.33%) | $41.52 | $40.42 | 210.45 K | $972.25 M |
| 10/16/2025 | $44.07 | $40.53 (-8.03%) | $44.54 | $39.95 | 348.90 K | $952.74 M |
| 10/15/2025 | $45.06 | $44.07 (-2.2%) | $45.49 | $43.59 | 375.81 K | $1.04 B |
| 10/14/2025 | $43.45 | $44.91 (3.36%) | $45.14 | $43.45 | 280.10 K | $1.06 B |
| 10/13/2025 | $42.43 | $44.08 (3.89%) | $44.13 | $42.26 | 246.00 K | $1.04 B |
| 10/10/2025 | $43.21 | $41.98 (-2.85%) | $43.73 | $41.95 | 295.22 K | $986.82 M |
| 10/09/2025 | $42.67 | $43.08 (0.96%) | $43.34 | $42.08 | 249.61 K | $1.01 B |
| 10/08/2025 | $41.48 | $42.67 (2.87%) | $42.76 | $41.04 | 240.33 K | $1.00 B |
| 10/07/2025 | $40.83 | $41.38 (1.35%) | $41.77 | $40.48 | 470.74 K | $972.72 M |
| 10/06/2025 | $41.72 | $40.63 (-2.61%) | $42.12 | $40.54 | 293.52 K | $955.09 M |
| 10/03/2025 | $41.48 | $41.31 (-0.41%) | $42.20 | $40.58 | 485.80 K | $971.07 M |
| 10/02/2025 | $40.90 | $41.34 (1.08%) | $41.60 | $40.28 | 362.40 K | $971.78 M |
| 10/01/2025 | $41.44 | $40.60 (-2.03%) | $41.75 | $40.55 | 265.74 K | $954.38 M |
| 09/30/2025 | $43.32 | $41.74 (-3.65%) | $43.52 | $40.80 | 363.00 K | $981.18 M |
| 09/29/2025 | $43.91 | $43.61 (-0.68%) | $44.09 | $43.20 | 289.00 K | $1.03 B |
| 09/26/2025 | $43.69 | $43.72 (0.07%) | $44.40 | $43.52 | 295.01 K | $1.03 B |
| 09/25/2025 | $42.97 | $43.55 (1.35%) | $43.67 | $42.87 | 332.82 K | $1.02 B |
| 09/24/2025 | $45.07 | $43.19 (-4.17%) | $45.58 | $43.01 | 277.60 K | $1.02 B |
| 09/23/2025 | $45.67 | $45.31 (-0.79%) | $46.67 | $45.14 | 312.40 K | $1.07 B |
| 09/22/2025 | $44.99 | $45.46 (1.04%) | $45.84 | $44.93 | 326.50 K | $1.07 B |
| 09/19/2025 | $46.21 | $45.15 (-2.29%) | $46.25 | $45.05 | 536.40 K | $1.06 B |
| 09/18/2025 | $44.96 | $46.09 (2.51%) | $46.50 | $44.96 | 279.50 K | $1.08 B |
| 09/17/2025 | $44.49 | $44.65 (0.36%) | $46.27 | $44.47 | 268.12 K | $1.05 B |
| 09/16/2025 | $44.73 | $44.56 (-0.38%) | $45.17 | $44.42 | 386.24 K | $1.05 B |
| 09/15/2025 | $44.40 | $44.74 (0.77%) | $45.29 | $44.01 | 265.31 K | $1.05 B |
| 09/12/2025 | $44.19 | $44.21 (0.05%) | $44.60 | $43.88 | 272.30 K | $1.04 B |
| 09/11/2025 | $43.22 | $44.30 (2.5%) | $44.36 | $43.22 | 267.50 K | $1.04 B |
| 09/10/2025 | $43.68 | $43.15 (-1.21%) | $43.86 | $43.02 | 395.85 K | $1.01 B |
| 09/09/2025 | $45.01 | $43.82 (-2.64%) | $45.18 | $43.51 | 277.72 K | $1.03 B |
| 09/08/2025 | $44.53 | $44.84 (0.7%) | $44.99 | $43.39 | 344.66 K | $1.05 B |
| 09/05/2025 | $42.21 | $44.45 (5.31%) | $44.62 | $42.16 | 677.40 K | $1.04 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.
