-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+7.67% -
3 MONTH PERFORMANCE
-2.83% -
6 MONTH PERFORMANCE
+12.63% -
YEAR-TO-DATE PERFORMANCE
-3.15% -
1 YEAR PERFORMANCE
+11.73%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $48.23 | $49.14 (1.89%) | $49.50 | $48.23 | 163,790 | $1.18 B |
| 11/21/2024 | $48.10 | $48.04 (-0.12%) | $48.70 | $47.92 | 115,425 | $1.15 B |
| 11/20/2024 | $48.46 | $47.60 (-1.77%) | $48.62 | $46.89 | 232,447 | $1.14 B |
| 11/19/2024 | $48.36 | $48.62 (0.54%) | $49.00 | $48.10 | 122,100 | $1.16 B |
| 11/18/2024 | $49.10 | $48.96 (-0.29%) | $49.36 | $48.20 | 175,226 | $1.17 B |
| 11/15/2024 | $48.71 | $49.22 (1.05%) | $49.25 | $48.07 | 115,300 | $1.18 B |
| 11/14/2024 | $49.17 | $48.39 (-1.59%) | $49.35 | $47.81 | 93,923 | $1.16 B |
| 11/13/2024 | $49.29 | $48.92 (-0.75%) | $49.70 | $48.61 | 97,749 | $1.17 B |
| 11/12/2024 | $49.63 | $48.80 (-1.67%) | $49.66 | $48.27 | 111,916 | $1.17 B |
| 11/11/2024 | $50.63 | $50.01 (-1.22%) | $50.79 | $49.85 | 184,200 | $1.20 B |
| 11/08/2024 | $49.72 | $49.97 (0.5%) | $50.51 | $49.66 | 162,823 | $1.19 B |
| 11/07/2024 | $49.87 | $49.80 (-0.14%) | $50.30 | $46.89 | 370,800 | $1.19 B |
| 11/06/2024 | $50.50 | $49.77 (-1.45%) | $51.47 | $49.17 | 520,600 | $1.19 B |
| 11/05/2024 | $45.48 | $47.48 (4.4%) | $47.98 | $45.48 | 391,700 | $1.14 B |
| 11/04/2024 | $45.51 | $45.34 (-0.37%) | $45.91 | $45.20 | 65,400 | $1.08 B |
| 11/01/2024 | $45.89 | $45.79 (-0.22%) | $46.62 | $45.32 | 113,300 | $1.09 B |
| 10/31/2024 | $46.38 | $45.68 (-1.51%) | $46.54 | $45.68 | 125,848 | $1.09 B |
| 10/30/2024 | $45.77 | $46.41 (1.4%) | $47.26 | $45.77 | 80,400 | $1.11 B |
| 10/29/2024 | $45.83 | $45.84 (0.02%) | $46.02 | $45.27 | 101,720 | $1.09 B |
| 10/28/2024 | $45.53 | $46.08 (1.21%) | $46.77 | $45.17 | 85,800 | $1.10 B |
| 10/25/2024 | $46.12 | $45.14 (-2.12%) | $46.49 | $45.03 | 97,200 | $1.08 B |
| 10/24/2024 | $45.70 | $45.91 (0.46%) | $46.10 | $45.15 | 85,300 | $1.10 B |
| 10/23/2024 | $45.90 | $45.65 (-0.54%) | $45.97 | $45.23 | 79,000 | $1.09 B |
| 10/22/2024 | $44.93 | $45.91 (2.18%) | $46.11 | $44.77 | 116,420 | $1.10 B |
| 10/21/2024 | $47.01 | $45.16 (-3.94%) | $47.40 | $44.92 | 172,414 | $1.08 B |
| 10/18/2024 | $47.60 | $47.15 (-0.95%) | $48.60 | $47.07 | 175,028 | $1.13 B |
| 10/17/2024 | $47.12 | $47.52 (0.85%) | $47.85 | $46.59 | 182,500 | $1.13 B |
| 10/16/2024 | $45.81 | $46.44 (1.38%) | $46.72 | $45.04 | 136,600 | $1.11 B |
| 10/15/2024 | $44.73 | $45.31 (1.3%) | $45.68 | $44.73 | 143,948 | $1.08 B |
| 10/14/2024 | $44.81 | $44.74 (-0.16%) | $45.24 | $44.38 | 86,533 | $1.07 B |
| 10/11/2024 | $44.70 | $44.88 (0.4%) | $45.25 | $44.55 | 125,800 | $1.07 B |
| 10/10/2024 | $43.48 | $44.59 (2.55%) | $44.59 | $42.65 | 180,636 | $1.06 B |
| 10/09/2024 | $44.51 | $43.97 (-1.21%) | $44.62 | $43.67 | 154,329 | $1.05 B |
| 10/08/2024 | $44.84 | $44.51 (-0.74%) | $44.86 | $43.87 | 189,500 | $1.06 B |
| 10/07/2024 | $45.04 | $44.84 (-0.44%) | $45.04 | $44.58 | 88,800 | $1.07 B |
| 10/04/2024 | $45.63 | $45.41 (-0.48%) | $45.90 | $45.04 | 92,000 | $1.08 B |
| 10/03/2024 | $45.01 | $44.79 (-0.49%) | $45.01 | $43.84 | 135,200 | $1.07 B |
| 10/02/2024 | $46.05 | $45.24 (-1.76%) | $46.28 | $45.07 | 94,900 | $1.08 B |
| 10/01/2024 | $47.01 | $46.09 (-1.96%) | $47.01 | $45.73 | 135,645 | $1.10 B |
| 09/30/2024 | $46.76 | $47.27 (1.09%) | $47.40 | $46.33 | 177,624 | $1.13 B |
| 09/27/2024 | $47.73 | $47.08 (-1.36%) | $48.40 | $46.58 | 125,300 | $1.12 B |
| 09/26/2024 | $46.95 | $47.26 (0.66%) | $47.97 | $46.77 | 137,222 | $1.13 B |
| 09/25/2024 | $47.17 | $46.58 (-1.25%) | $47.28 | $46.38 | 230,132 | $1.11 B |
| 09/24/2024 | $47.05 | $47.17 (0.26%) | $47.35 | $46.32 | 94,500 | $1.13 B |
| 09/23/2024 | $48.36 | $47.05 (-2.71%) | $48.59 | $47.00 | 138,700 | $1.12 B |
| 09/20/2024 | $48.72 | $47.98 (-1.52%) | $48.72 | $47.48 | 495,441 | $1.15 B |
| 09/19/2024 | $49.98 | $49.00 (-1.96%) | $50.00 | $48.83 | 132,300 | $1.17 B |
| 09/18/2024 | $49.38 | $49.05 (-0.67%) | $50.81 | $48.64 | 145,413 | $1.17 B |
| 09/17/2024 | $48.47 | $49.17 (1.44%) | $50.18 | $48.44 | 116,000 | $1.17 B |
| 09/16/2024 | $48.60 | $47.94 (-1.36%) | $48.77 | $47.80 | 56,135 | $1.14 B |
| 09/13/2024 | $46.46 | $48.18 (3.7%) | $48.26 | $46.46 | 214,100 | $1.15 B |
| 09/12/2024 | $45.78 | $45.87 (0.2%) | $46.38 | $45.10 | 117,700 | $1.10 B |
| 09/11/2024 | $45.71 | $45.49 (-0.48%) | $45.81 | $44.74 | 119,100 | $1.09 B |
| 09/10/2024 | $46.04 | $46.09 (0.11%) | $46.36 | $45.59 | 137,607 | $1.10 B |
| 09/09/2024 | $47.11 | $46.17 (-2%) | $47.11 | $46.14 | 148,709 | $1.10 B |
| 09/06/2024 | $47.75 | $47.14 (-1.28%) | $48.16 | $46.64 | 75,700 | $1.13 B |
| 09/05/2024 | $47.88 | $47.81 (-0.15%) | $48.49 | $47.50 | 51,200 | $1.14 B |
| 09/04/2024 | $48.17 | $47.53 (-1.33%) | $48.61 | $47.52 | 72,823 | $1.14 B |
| 09/03/2024 | $49.73 | $48.45 (-2.57%) | $50.10 | $47.65 | 107,951 | $1.16 B |
| 08/30/2024 | $49.93 | $50.08 (0.3%) | $50.54 | $49.42 | 232,328 | $1.20 B |
| 08/29/2024 | $50.36 | $49.58 (-1.55%) | $50.36 | $49.30 | 89,209 | $1.18 B |
| 08/28/2024 | $49.68 | $49.85 (0.34%) | $50.48 | $49.62 | 57,127 | $1.19 B |
| 08/27/2024 | $50.19 | $49.88 (-0.62%) | $50.30 | $49.51 | 113,009 | $1.19 B |
| 08/26/2024 | $51.09 | $50.22 (-1.7%) | $51.12 | $50.16 | 72,420 | $1.20 B |
| 08/23/2024 | $49.15 | $50.58 (2.91%) | $51.13 | $48.99 | 123,983 | $1.21 B |