5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+21.71%
6 MONTH PERFORMANCE
+39.68%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+13.33%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $57.85 | $58.08 (0.4%) | $58.60 | $57.57 | 78.87 K | |
| 02/18/2026 | $57.35 | $58.13 (1.36%) | $59.59 | $57.35 | 148.40 K | $1.35 B |
| 02/17/2026 | $57.29 | $57.29 (0%) | $58.01 | $56.96 | 119.00 K | $1.33 B |
| 02/13/2026 | $57.16 | $57.47 (0.54%) | $57.85 | $56.47 | 192.03 K | $1.33 B |
| 02/12/2026 | $57.64 | $57.16 (-0.83%) | $58.40 | $55.90 | 153.64 K | $1.33 B |
| 02/11/2026 | $58.39 | $57.40 (-1.7%) | $58.55 | $57.07 | 113.90 K | $1.33 B |
| 02/10/2026 | $58.30 | $57.98 (-0.55%) | $59.20 | $57.86 | 188.10 K | $1.35 B |
| 02/09/2026 | $57.75 | $58.30 (0.95%) | $58.67 | $57.29 | 182.20 K | $1.35 B |
| 02/06/2026 | $57.06 | $57.75 (1.21%) | $57.84 | $57.01 | 193.60 K | $1.34 B |
| 02/05/2026 | $55.98 | $56.54 (1%) | $56.75 | $54.99 | 116.91 K | $1.31 B |
| 02/04/2026 | $55.30 | $56.13 (1.5%) | $56.96 | $55.18 | 199.90 K | $1.30 B |
| 02/03/2026 | $55.82 | $55.26 (-1%) | $56.25 | $54.27 | 188.03 K | $1.28 B |
| 02/02/2026 | $55.24 | $55.86 (1.12%) | $56.66 | $54.82 | 209.40 K | $1.30 B |
| 01/30/2026 | $55.09 | $55.20 (0.2%) | $55.63 | $54.26 | 300.80 K | $1.28 B |
| 01/29/2026 | $54.21 | $55.56 (2.49%) | $55.68 | $53.97 | 162.94 K | $1.29 B |
| 01/28/2026 | $55.51 | $53.91 (-2.88%) | $55.51 | $53.44 | 228.10 K | $1.25 B |
| 01/27/2026 | $55.14 | $55.33 (0.34%) | $55.38 | $54.52 | 77.03 K | $1.28 B |
| 01/26/2026 | $54.86 | $55.31 (0.82%) | $55.60 | $54.86 | 58.91 K | $1.28 B |
| 01/23/2026 | $55.99 | $54.98 (-1.8%) | $56.51 | $54.90 | 155.03 K | $1.28 B |
| 01/22/2026 | $55.99 | $56.22 (0.41%) | $57.79 | $55.99 | 208.34 K | $1.31 B |
| 01/21/2026 | $55.17 | $56.09 (1.67%) | $56.16 | $55.17 | 99.31 K | $1.30 B |
| 01/20/2026 | $55.95 | $55.15 (-1.43%) | $56.29 | $54.31 | 144.60 K | $1.28 B |
| 01/16/2026 | $56.32 | $56.22 (-0.18%) | $56.69 | $55.98 | 113.00 K | $1.31 B |
| 01/15/2026 | $55.44 | $56.10 (1.19%) | $56.29 | $55.27 | 175.00 K | $1.30 B |
| 01/14/2026 | $55.91 | $55.13 (-1.4%) | $55.94 | $54.86 | 180.90 K | $1.28 B |
| 01/13/2026 | $55.40 | $56.04 (1.16%) | $56.39 | $54.83 | 138.32 K | $1.30 B |
| 01/12/2026 | $55.57 | $55.40 (-0.31%) | $55.60 | $54.71 | 133.33 K | $1.29 B |
| 01/09/2026 | $56.40 | $55.97 (-0.76%) | $56.70 | $55.28 | 97.70 K | $1.30 B |
| 01/08/2026 | $56.19 | $56.32 (0.23%) | $57.07 | $56.02 | 114.83 K | $1.31 B |
| 01/07/2026 | $56.13 | $56.67 (0.96%) | $56.72 | $55.18 | 195.80 K | $1.32 B |
| 01/06/2026 | $56.41 | $56.05 (-0.64%) | $56.49 | $55.50 | 178.62 K | $1.30 B |
| 01/05/2026 | $55.89 | $56.70 (1.45%) | $57.81 | $55.64 | 311.54 K | $1.32 B |
| 01/02/2026 | $54.47 | $55.91 (2.64%) | $55.92 | $54.00 | 296.30 K | $1.30 B |
| 12/31/2025 | $55.19 | $54.35 (-1.52%) | $55.28 | $53.69 | 104.50 K | $1.26 B |
| 12/30/2025 | $55.40 | $55.19 (-0.38%) | $56.00 | $54.80 | 147.00 K | $1.28 B |
| 12/29/2025 | $55.48 | $55.31 (-0.31%) | $55.48 | $54.66 | 136.50 K | $1.28 B |
| 12/26/2025 | $54.99 | $55.52 (0.96%) | $55.72 | $54.55 | 88.10 K | $1.29 B |
| 12/24/2025 | $54.29 | $54.98 (1.27%) | $55.50 | $53.95 | 60.10 K | $1.28 B |
| 12/23/2025 | $54.94 | $54.50 (-0.8%) | $55.57 | $54.45 | 120.63 K | $1.27 B |
| 12/22/2025 | $54.61 | $55.24 (1.15%) | $55.24 | $54.18 | 202.55 K | $1.28 B |
| 12/19/2025 | $54.32 | $54.52 (0.37%) | $54.76 | $53.86 | 524.32 K | $1.27 B |
| 12/18/2025 | $54.74 | $54.53 (-0.38%) | $54.96 | $53.97 | 271.00 K | $1.27 B |
| 12/17/2025 | $54.63 | $54.31 (-0.59%) | $54.81 | $54.07 | 236.61 K | $1.26 B |
| 12/16/2025 | $53.75 | $54.35 (1.12%) | $54.92 | $53.75 | 266.50 K | $1.26 B |
| 12/15/2025 | $54.22 | $53.71 (-0.94%) | $54.49 | $53.02 | 197.74 K | $1.25 B |
| 12/12/2025 | $56.18 | $53.71 (-4.4%) | $56.49 | $53.37 | 161.80 K | $1.25 B |
| 12/11/2025 | $55.34 | $55.88 (0.98%) | $56.67 | $54.51 | 420.40 K | $1.30 B |
| 12/10/2025 | $53.94 | $55.33 (2.58%) | $56.49 | $53.69 | 382.27 K | $1.28 B |
| 12/09/2025 | $53.51 | $53.94 (0.8%) | $54.47 | $52.77 | 304.30 K | $1.25 B |
| 12/08/2025 | $53.21 | $53.79 (1.09%) | $54.17 | $52.51 | 221.41 K | $1.25 B |
| 12/05/2025 | $52.90 | $52.88 (-0.04%) | $53.88 | $52.67 | 241.60 K | $1.23 B |
| 12/04/2025 | $51.87 | $53.06 (2.29%) | $53.78 | $51.75 | 329.34 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 |
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.
