-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
-5.71% -
3 MONTH PERFORMANCE
+13.29% -
6 MONTH PERFORMANCE
+8.50% -
YEAR-TO-DATE PERFORMANCE
-6.96% -
1 YEAR PERFORMANCE
-1.13%
Encore Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $46.76 | $47.26 (1.07%) | $47.40 | $46.33 | 147,738 | $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 |
| 08/22/2024 | $49.25 | $48.98 (-0.55%) | $49.45 | $48.75 | 33,013 | $1.17 B |
| 08/21/2024 | $49.11 | $49.20 (0.18%) | $49.59 | $48.59 | 69,536 | $1.18 B |
| 08/20/2024 | $49.63 | $49.08 (-1.11%) | $50.43 | $49.07 | 93,300 | $1.17 B |
| 08/19/2024 | $49.61 | $49.92 (0.62%) | $50.36 | $49.11 | 112,400 | $1.19 B |
| 08/16/2024 | $48.24 | $49.61 (2.84%) | $50.17 | $48.24 | 103,747 | $1.18 B |
| 08/15/2024 | $49.36 | $48.28 (-2.19%) | $50.18 | $48.20 | 128,900 | $1.15 B |
| 08/14/2024 | $47.83 | $48.09 (0.54%) | $48.63 | $46.84 | 80,400 | $1.15 B |
| 08/13/2024 | $47.91 | $47.58 (-0.69%) | $48.23 | $47.06 | 134,917 | $1.14 B |
| 08/12/2024 | $48.99 | $47.37 (-3.31%) | $48.99 | $47.28 | 113,102 | $1.13 B |
| 08/09/2024 | $49.59 | $48.73 (-1.73%) | $50.02 | $47.62 | 132,300 | $1.16 B |
| 08/08/2024 | $46.88 | $49.93 (6.51%) | $50.31 | $44.05 | 337,041 | $1.19 B |
| 08/07/2024 | $46.17 | $44.81 (-2.95%) | $46.92 | $44.76 | 127,000 | $1.07 B |
| 08/06/2024 | $46.19 | $45.77 (-0.91%) | $46.29 | $44.95 | 181,423 | $1.09 B |
| 08/05/2024 | $44.83 | $46.13 (2.9%) | $46.69 | $44.26 | 187,338 | $1.10 B |
| 08/02/2024 | $46.86 | $47.24 (0.81%) | $47.53 | $46.13 | 90,900 | $1.12 B |
| 08/01/2024 | $50.64 | $48.31 (-4.6%) | $50.64 | $47.36 | 146,644 | $1.15 B |
| 07/31/2024 | $50.64 | $50.55 (-0.18%) | $51.71 | $50.28 | 98,514 | $1.20 B |
| 07/30/2024 | $50.33 | $50.68 (0.7%) | $51.06 | $49.68 | 92,003 | $1.21 B |
| 07/29/2024 | $50.03 | $50.21 (0.36%) | $50.33 | $49.73 | 62,300 | $1.19 B |
| 07/26/2024 | $49.83 | $50.30 (0.94%) | $50.64 | $49.51 | 111,324 | $1.20 B |
| 07/25/2024 | $49.03 | $49.56 (1.08%) | $49.99 | $49.03 | 111,138 | $1.18 B |
| 07/24/2024 | $48.77 | $48.69 (-0.16%) | $50.00 | $48.26 | 93,900 | $1.16 B |
| 07/23/2024 | $47.99 | $49.07 (2.25%) | $49.21 | $47.52 | 76,246 | $1.17 B |
| 07/22/2024 | $47.70 | $48.27 (1.19%) | $48.50 | $47.24 | 68,059 | $1.15 B |
| 07/19/2024 | $48.74 | $47.55 (-2.44%) | $48.74 | $47.27 | 72,083 | $1.13 B |
| 07/18/2024 | $48.95 | $48.57 (-0.78%) | $49.99 | $47.90 | 124,073 | $1.16 B |
| 07/17/2024 | $48.32 | $49.46 (2.36%) | $50.34 | $47.43 | 261,976 | $1.18 B |
| 07/16/2024 | $46.93 | $48.63 (3.62%) | $48.84 | $46.93 | 241,180 | $1.16 B |
| 07/15/2024 | $45.44 | $46.40 (2.11%) | $46.93 | $45.05 | 208,229 | $1.10 B |
| 07/12/2024 | $44.71 | $44.89 (0.4%) | $45.42 | $44.52 | 126,842 | $1.07 B |
| 07/11/2024 | $43.46 | $44.71 (2.88%) | $45.04 | $43.30 | 183,392 | $1.06 B |
| 07/10/2024 | $42.49 | $42.47 (-0.05%) | $42.52 | $41.85 | 50,975 | $1.01 B |
| 07/09/2024 | $41.36 | $42.29 (2.25%) | $42.66 | $41.04 | 177,724 | $1.01 B |
| 07/08/2024 | $41.62 | $41.36 (-0.62%) | $41.66 | $40.83 | 62,303 | $983.71 M |
| 07/05/2024 | $41.37 | $41.28 (-0.22%) | $41.52 | $40.33 | 69,453 | $981.80 M |
| 07/03/2024 | $42.31 | $41.51 (-1.89%) | $42.31 | $41.41 | 50,241 | $987.27 M |
| 07/02/2024 | $41.81 | $41.91 (0.24%) | $42.44 | $41.59 | 90,391 | $996.79 M |
| 07/01/2024 | $41.69 | $41.68 (-0.02%) | $42.41 | $41.08 | 89,298 | $991.32 M |