Encore Capital Group Stock Price History
NASDAQ: ECPGFinanceFinance CompaniesUSD
99.77-0.29 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECPG price history at a glance
The price history for Encore Capital Group (ECPG) on this page begins on July 5, 1999, when the stock closed at $9.34; it most recently closed at $99.77 on October 5, 2026. The highest price in this record is $104.98, reached on August 17, 2026; the latest close is 5.0% below that peak. Across the 26 complete calendar years in the table, ECPG finished higher in 13 and lower in 13. Its best year was 2003 (+1133.3%) and its worst was 2000 (-91.5%).
Over roughly 27 years the share price changed +967.8%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, ECPG has gained 131.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $104.98
- Date of high
- Aug 17, 2026
- Low since 1999
- $0.125
- Date of low
- Dec 11, 2000
- 52-week high
- $104.98
- 52-week low
- $39.95
- Last close
- $99.77
ECPG returns
1 week
+4.01%
1 month
+2.51%
3 months
+7.77%
6 months
+32.27%
Year to date
+83.57%
1 year
+131.59%
3 years
+112.31%
5 years
+95.62%
ECPG price return, excluding dividends.
ECPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 99.77 | +78.45% |
| 2025 | 55.91 | +17.61% |
| 2024 | 47.54 | -6.33% |
| 2023 | 50.75 | +5.86% |
| 2022 | 47.94 | -22.81% |
| 2021 | 62.11 | +59.46% |
| 2020 | 38.95 | +9.84% |
| 2019 | 35.46 | +40.60% |
| 2018 | 25.22 | -40.10% |
| 2017 | 42.10 | +46.95% |
| 2016 | 28.65 | -1.48% |
| 2015 | 29.08 | -33.70% |
| 2014 | 43.86 | -11.03% |
| 2013 | 49.30 | +61.43% |
| 2012 | 30.54 | +43.65% |
| 2011 | 21.26 | -9.34% |
| 2010 | 23.45 | +34.77% |
| 2009 | 17.40 | +151.08% |
| 2008 | 6.93 | -21.61% |
| 2007 | 8.84 | -29.84% |
| 2006 | 12.60 | -27.38% |
| 2005 | 17.35 | -27.04% |
| 2004 | 23.78 | +60.68% |
| 2003 | 14.80 | +1133.33% |
| 2002 | 1.20 | +361.54% |
| 2001 | 0.26 | -20.76% |
| 2000 | 0.3281 | -91.53% |
| 1999* | 3.88 | -58.53% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
ECPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.13 | 100.98 | 99.31 | 99.77 | -0.29% | |
| 98.29 | 100.59 | 98.24 | 100.06 | +0.80% | |
| 97.55 | 100.12 | 97.26 | 99.27 | +0.08% | |
| 98.68 | 99.71 | 97.20 | 99.19 | +1.30% | |
| 96.63 | 98.94 | 95.42 | 97.92 | +2.09% | |
| 95.86 | 98.27 | 95.86 | 95.92 | +1.72% | |
| 94.32 | 94.95 | 92.83 | 94.30 | -0.15% | |
| 95.46 | 95.46 | 94.23 | 94.44 | -0.85% | |
| 96.15 | 97.08 | 93.48 | 95.25 | -1.29% | |
| 97.40 | 98.04 | 95.66 | 96.49 | -1.95% | |
| 98.43 | 99.22 | 97.78 | 98.41 | +0.85% | |
| 94.60 | 98.34 | 94.50 | 97.58 | +3.29% | |
| 96.91 | 97.10 | 93.60 | 94.47 | -3.89% | |
| 100.10 | 102.00 | 96.87 | 98.29 | -1.09% | |
| 100.66 | 102.32 | 99.01 | 99.37 | -0.17% | |
| 100.18 | 101.13 | 99.02 | 99.54 | -0.64% | |
| 101.17 | 102.97 | 99.54 | 100.18 | +0.42% | |
| 98.92 | 100.42 | 97.36 | 99.76 | +0.97% | |
| 99.74 | 100.48 | 96.78 | 98.80 | -0.94% | |
| 98.56 | 100.19 | 98.56 | 99.74 | +1.20% | |
| 99.30 | 101.46 | 98.15 | 98.56 | +0.63% | |
| 97.00 | 98.39 | 95.46 | 97.94 | +0.63% | |
| 98.86 | 101.96 | 97.15 | 97.33 | -1.55% | |
| 96.20 | 99.79 | 95.90 | 98.86 | +1.60% | |
| 95.48 | 99.57 | 95.48 | 97.30 | +0.38% | |
| 97.61 | 99.90 | 96.65 | 96.93 | +0.39% | |
| 94.25 | 96.73 | 93.42 | 96.55 | +3.81% | |
| 96.94 | 97.54 | 92.80 | 93.01 | -4.12% | |
| 98.95 | 99.37 | 96.63 | 97.01 | -1.95% | |
| 102.33 | 103.74 | 98.60 | 98.94 | -2.98% | |
| 100.00 | 102.88 | 99.27 | 101.98 | +1.83% | |
| 102.49 | 103.99 | 99.69 | 100.15 | -2.16% | |
| 103.99 | 104.00 | 102.26 | 102.36 | -0.78% | |
| 101.21 | 103.46 | 101.21 | 103.16 | +1.93% | |
| 99.41 | 101.53 | 99.41 | 101.21 | +3.13% | |
| 99.66 | 100.71 | 94.81 | 98.14 | -3.08% | |
| 103.10 | 104.23 | 100.94 | 101.26 | -0.93% | |
| 103.44 | 104.08 | 102.19 | 102.21 | -1.42% | |
| 103.17 | 104.98 | 103.10 | 103.68 | -0.06% | |
| 101.29 | 103.76 | 101.15 | 103.74 | +2.42% | |
| 98.42 | 101.51 | 98.42 | 101.29 | +3.89% | |
| 94.51 | 99.66 | 94.46 | 97.50 | +4.29% | |
| 94.92 | 97.33 | 92.62 | 93.49 | -1.51% | |
| 100.81 | 101.64 | 94.76 | 94.92 | -5.27% | |
| 98.00 | 101.80 | 95.98 | 100.20 | +2.37% | |
| 101.19 | 101.19 | 95.32 | 97.88 | +5.60% | |
| 96.08 | 97.01 | 91.88 | 92.69 | -2.98% | |
| 96.08 | 97.14 | 94.50 | 95.54 | -0.77% | |
| 95.12 | 98.15 | 95.05 | 96.28 | +2.34% | |
| 93.76 | 95.52 | 92.81 | 94.08 | -0.01% | |
| 94.48 | 96.38 | 93.34 | 94.09 | +0.28% | |
| 95.16 | 97.80 | 93.40 | 93.83 | -2.16% | |
| 95.74 | 98.02 | 94.58 | 95.90 | +1.54% | |
| 90.29 | 94.57 | 90.29 | 94.45 | +4.76% | |
| 85.67 | 90.78 | 85.67 | 90.16 | +5.29% | |
| 86.95 | 87.28 | 82.71 | 85.63 | -2.92% | |
| 89.02 | 89.52 | 87.57 | 88.21 | -1.11% | |
| 88.98 | 89.33 | 87.02 | 89.20 | +0.60% | |
| 91.39 | 91.68 | 88.64 | 88.67 | -2.91% | |
| 91.09 | 92.05 | 89.83 | 91.33 | -1.07% | |
| 89.28 | 93.80 | 89.28 | 92.32 | +2.75% | |
| 90.00 | 90.47 | 88.47 | 89.85 | +0.29% | |
| 90.96 | 91.36 | 89.15 | 89.59 | -1.45% | |
| 92.23 | 92.70 | 90.38 | 90.91 | -1.80% | |
| 91.96 | 93.21 | 91.02 | 92.58 | +0.78% | |
| 88.20 | 92.68 | 87.60 | 91.86 | +4.93% | |
| 89.82 | 90.34 | 86.71 | 87.54 | -2.92% | |
| 88.59 | 91.24 | 88.59 | 90.17 | +0.74% | |
| 90.61 | 91.41 | 89.13 | 89.51 | -1.21% | |
| 93.64 | 94.33 | 89.73 | 90.61 | -3.39% | |
| 93.29 | 94.60 | 92.24 | 93.79 | +0.54% | |
| 92.69 | 94.03 | 91.50 | 93.29 | +0.51% | |
| 90.13 | 92.93 | 88.83 | 92.82 | +2.43% | |
| 87.42 | 90.74 | 87.01 | 90.62 | +3.71% | |
| 86.30 | 87.40 | 85.42 | 87.38 | +0.36% | |
| 86.45 | 89.53 | 85.98 | 87.07 | +1.36% | |
| 83.08 | 86.47 | 83.06 | 85.90 | +2.32% | |
| 83.83 | 84.49 | 82.88 | 83.95 | +1.08% | |
| 83.36 | 83.71 | 82.33 | 83.05 | +0.50% | |
| 83.45 | 84.56 | 81.81 | 82.64 | -0.41% | |
| 83.35 | 85.35 | 82.91 | 82.98 | +0.40% | |
| 81.58 | 84.19 | 81.34 | 82.65 | +1.61% | |
| 80.70 | 81.94 | 79.13 | 81.34 | +1.12% | |
| 80.51 | 80.69 | 77.71 | 80.44 | +0.30% | |
| 82.08 | 82.43 | 79.20 | 80.20 | -2.87% | |
| 81.44 | 83.00 | 80.65 | 82.57 | +2.83% | |
| 82.32 | 82.97 | 79.54 | 80.30 | -1.42% | |
| 80.23 | 81.53 | 79.73 | 81.46 | +1.07% | |
| 78.08 | 80.68 | 77.80 | 80.60 | +3.32% | |
| 78.46 | 80.77 | 77.85 | 78.01 | -0.10% | |
| 78.43 | 79.32 | 77.02 | 78.09 | -0.60% | |
| 79.96 | 80.67 | 78.22 | 78.56 | -1.71% | |
| 80.30 | 80.99 | 79.43 | 79.93 | -0.46% | |
| 81.66 | 81.66 | 79.94 | 80.30 | -1.89% | |
| 81.70 | 82.44 | 81.05 | 81.85 | +0.37% | |
| 80.56 | 81.76 | 80.31 | 81.55 | +1.68% | |
| 81.82 | 81.99 | 79.79 | 80.20 | -1.68% | |
| 80.21 | 81.93 | 78.91 | 81.57 | +1.15% | |
| 80.96 | 82.20 | 79.40 | 80.64 | +0.15% | |
| 80.74 | 81.86 | 79.45 | 80.52 | -0.27% | |
| 81.62 | 82.82 | 79.75 | 80.74 | -1.08% | |
| 81.25 | 82.68 | 78.33 | 81.62 | -0.13% | |
| 79.99 | 82.39 | 79.36 | 81.73 | +3.43% | |
| 81.31 | 81.88 | 78.74 | 79.02 | -3.17% | |
| 82.36 | 83.37 | 81.23 | 81.61 | -0.87% | |
| 83.50 | 86.14 | 81.91 | 82.33 | -1.85% | |
| 82.81 | 84.21 | 79.00 | 83.88 | +2.02% | |
| 90.59 | 92.64 | 79.90 | 82.22 | -2.40% | |
| 85.13 | 85.74 | 83.91 | 84.24 | -0.20% | |
| 83.63 | 85.57 | 83.63 | 84.41 | +1.47% | |
| 82.71 | 84.14 | 82.32 | 83.19 | -0.13% | |
| 83.00 | 83.69 | 82.71 | 83.30 | +0.64% | |
| 81.69 | 83.37 | 80.33 | 82.77 | +1.03% | |
| 83.68 | 84.20 | 81.21 | 81.93 | -2.55% | |
| 84.70 | 85.24 | 83.66 | 84.07 | -0.27% | |
| 83.93 | 85.09 | 82.43 | 84.30 | +0.68% | |
| 83.78 | 84.33 | 82.02 | 83.73 | -0.44% | |
| 83.60 | 85.42 | 83.22 | 84.10 | +0.83% | |
| 82.45 | 83.60 | 81.75 | 83.41 | +2.03% | |
| 83.02 | 83.72 | 81.45 | 81.75 | -0.55% | |
| 80.74 | 82.66 | 80.74 | 82.20 | +1.80% | |
| 79.55 | 81.77 | 79.11 | 80.75 | +2.60% | |
| 78.50 | 79.92 | 77.62 | 78.70 | +0.01% | |
| 79.39 | 80.16 | 77.70 | 78.69 | -1.28% | |
| 77.99 | 80.12 | 77.71 | 79.71 | +1.83% | |
| 75.22 | 78.42 | 75.17 | 78.28 | +3.78% | |
| 76.36 | 76.37 | 74.55 | 75.43 | -1.22% | |
| 73.88 | 76.74 | 73.46 | 76.36 | +2.11% | |
| 75.00 | 79.52 | 73.52 | 74.78 | +1.38% | |
| 72.31 | 74.08 | 72.31 | 73.76 | +1.70% | |
| 71.08 | 72.86 | 70.84 | 72.53 | +1.95% | |
| 70.12 | 72.10 | 69.10 | 71.14 | +0.38% | |
| 70.66 | 71.77 | 69.88 | 70.87 | +1.07% | |
| 69.45 | 70.12 | 68.39 | 70.12 | +2.16% | |
| 69.12 | 69.93 | 67.96 | 68.64 | -0.33% | |
| 70.30 | 70.53 | 67.97 | 68.87 | -2.59% | |
| 70.58 | 71.52 | 70.32 | 70.70 | -0.21% | |
| 71.41 | 72.07 | 70.23 | 70.85 | -0.18% | |
| 69.55 | 71.13 | 69.49 | 70.98 | +1.17% | |
| 68.87 | 71.81 | 68.87 | 70.16 | +3.15% | |
| 69.14 | 69.14 | 67.34 | 68.02 | -1.62% | |
| 68.06 | 70.29 | 67.07 | 69.14 | +1.02% | |
| 67.54 | 69.40 | 67.54 | 68.44 | +0.81% | |
| 66.88 | 68.83 | 66.66 | 67.89 | +2.15% | |
| 67.44 | 68.27 | 66.40 | 66.46 | -0.37% | |
| 67.06 | 68.55 | 66.43 | 66.71 | -0.36% | |
| 65.92 | 68.07 | 65.01 | 66.95 | -0.40% | |
| 67.45 | 68.42 | 66.24 | 67.22 | -0.88% | |
| 67.74 | 68.49 | 66.09 | 67.82 | -0.54% | |
| 70.27 | 70.27 | 67.68 | 68.19 | -3.52% | |
| 71.46 | 71.46 | 69.16 | 70.68 | -2.75% | |
| 72.60 | 73.04 | 71.03 | 72.68 | -1.45% | |
| 72.00 | 74.58 | 70.04 | 73.75 | +2.63% | |
| 68.62 | 72.62 | 68.37 | 71.86 | +1.33% | |
| 66.73 | 72.30 | 66.03 | 70.92 | +3.85% | |
| 64.08 | 68.75 | 64.00 | 68.29 | +6.80% | |
| 60.80 | 65.50 | 60.01 | 63.94 | +8.06% | |
| 58.30 | 59.68 | 58.00 | 59.17 | +1.98% | |
| 56.52 | 59.20 | 56.46 | 58.02 | +2.55% | |
| 58.48 | 58.95 | 56.14 | 56.58 | -3.13% | |
| 58.04 | 58.64 | 57.57 | 58.41 | +0.57% | |
| 57.85 | 58.60 | 57.57 | 58.08 | -0.09% | |
| 57.35 | 59.59 | 57.35 | 58.13 | +1.47% | |
| 57.29 | 58.01 | 56.96 | 57.29 | -0.31% | |
| 57.16 | 57.85 | 56.47 | 57.47 | +0.54% | |
| 57.64 | 58.40 | 55.90 | 57.16 | -0.42% | |
| 58.39 | 58.55 | 57.07 | 57.40 | -1.00% | |
| 58.30 | 59.20 | 57.86 | 57.98 | -0.55% | |
| 57.75 | 58.67 | 57.29 | 58.30 | +0.95% | |
| 57.06 | 57.84 | 57.01 | 57.75 | +2.14% | |
| 55.98 | 56.75 | 54.99 | 56.54 | +0.73% | |
| 55.30 | 56.96 | 55.18 | 56.13 | +1.57% | |
| 55.82 | 56.25 | 54.27 | 55.26 | -1.07% | |
| 55.24 | 56.66 | 54.82 | 55.86 | +1.20% | |
| 55.09 | 55.63 | 54.26 | 55.20 | -0.65% | |
| 54.21 | 55.68 | 53.97 | 55.56 | +3.06% | |
| 55.51 | 55.51 | 53.44 | 53.91 | -2.57% | |
| 55.14 | 55.38 | 54.52 | 55.33 | +0.04% | |
| 54.86 | 55.60 | 54.86 | 55.31 | +0.60% | |
| 55.99 | 56.51 | 54.90 | 54.98 | -2.21% | |
| 55.99 | 57.79 | 55.99 | 56.22 | +0.23% | |
| 55.17 | 56.16 | 55.17 | 56.09 | +1.70% | |
| 55.95 | 56.29 | 54.31 | 55.15 | -1.90% | |
| 56.32 | 56.69 | 55.98 | 56.22 | +0.21% | |
| 55.44 | 56.29 | 55.27 | 56.10 | +1.76% | |
| 55.91 | 55.94 | 54.86 | 55.13 | -1.62% | |
| 55.40 | 56.39 | 54.83 | 56.04 | +1.16% | |
| 55.57 | 55.60 | 54.71 | 55.40 | -1.02% | |
| 56.40 | 56.70 | 55.28 | 55.97 | -0.62% | |
| 56.19 | 57.07 | 56.02 | 56.32 | -0.62% | |
| 56.13 | 56.72 | 55.18 | 56.67 | +1.11% | |
| 56.41 | 56.49 | 55.50 | 56.05 | -1.15% | |
| 55.89 | 57.81 | 55.64 | 56.70 | +1.41% | |
| 54.47 | 55.92 | 54.00 | 55.91 | +2.87% | |
| 55.19 | 55.28 | 53.69 | 54.35 | -1.52% | |
| 55.40 | 56.00 | 54.80 | 55.19 | -0.22% | |
| 55.48 | 55.48 | 54.66 | 55.31 | -0.38% | |
| 54.99 | 55.72 | 54.55 | 55.52 | +0.98% | |
| 54.29 | 55.50 | 53.95 | 54.98 | +0.88% | |
| 54.94 | 55.57 | 54.45 | 54.50 | -1.34% | |
| 54.61 | 55.24 | 54.18 | 55.24 | +1.32% | |
| 54.32 | 54.76 | 53.86 | 54.52 | -0.02% | |
| 54.74 | 54.96 | 53.97 | 54.53 | +0.41% | |
| 54.63 | 54.81 | 54.07 | 54.31 | -0.07% | |
| 53.75 | 54.92 | 53.75 | 54.35 | +1.19% | |
| 54.22 | 54.49 | 53.02 | 53.71 | 0.00% | |
| 56.18 | 56.49 | 53.37 | 53.71 | -3.88% | |
| 55.34 | 56.67 | 54.51 | 55.88 | +0.99% | |
| 53.94 | 56.49 | 53.69 | 55.33 | +2.58% | |
| 53.51 | 54.47 | 52.77 | 53.94 | +0.28% | |
| 53.21 | 54.17 | 52.51 | 53.79 | +1.72% | |
| 52.90 | 53.88 | 52.67 | 52.88 | -0.34% | |
| 51.87 | 53.78 | 51.75 | 53.06 | +1.53% | |
| 52.79 | 53.08 | 51.90 | 52.26 | -1.10% | |
| 53.27 | 53.63 | 52.53 | 52.84 | -0.21% | |
| 51.09 | 52.98 | 51.00 | 52.95 | +2.04% | |
| 51.50 | 52.47 | 51.41 | 51.89 | +1.49% | |
| 51.46 | 52.00 | 50.24 | 51.13 | -0.70% | |
| 49.56 | 51.84 | 49.56 | 51.49 | +4.02% | |
| 49.15 | 50.03 | 48.90 | 49.50 | +0.43% | |
| 47.75 | 49.94 | 47.75 | 49.29 | +3.29% | |
| 48.40 | 49.51 | 47.49 | 47.72 | 0.00% | |
| 48.90 | 49.52 | 47.68 | 47.72 | -2.05% | |
| 47.71 | 49.05 | 47.64 | 48.72 | +1.35% | |
| 49.46 | 49.88 | 47.81 | 48.07 | -3.07% | |
| 47.99 | 49.83 | 47.95 | 49.59 | +1.56% | |
| 48.21 | 49.32 | 48.15 | 48.83 | +0.64% | |
| 49.83 | 50.06 | 48.31 | 48.52 | -2.39% | |
| 49.42 | 50.18 | 49.08 | 49.71 | +0.22% | |
| 48.68 | 50.05 | 48.18 | 49.60 | +4.84% | |
| 46.84 | 48.20 | 46.80 | 47.31 | +0.19% | |
| 49.83 | 51.47 | 46.80 | 47.22 | +10.46% | |
| 41.10 | 42.84 | 41.10 | 42.75 | +4.01% | |
| 42.76 | 43.00 | 41.06 | 41.10 | -4.97% | |
| 42.25 | 43.34 | 41.44 | 43.25 | +4.02% | |
| 40.72 | 41.82 | 40.52 | 41.58 | +1.66% | |
| 41.81 | 42.18 | 40.60 | 40.90 | -2.76% | |
| 43.29 | 43.48 | 41.44 | 42.06 | -3.44% | |
| 44.41 | 44.41 | 43.27 | 43.56 | -1.89% | |
| 44.88 | 45.30 | 44.08 | 44.40 | -0.87% | |
| 44.60 | 45.22 | 44.55 | 44.79 | +1.11% | |
| 43.24 | 44.36 | 43.03 | 44.30 | +2.86% | |
| 43.09 | 43.31 | 42.43 | 43.07 | +0.40% | |
| 42.07 | 43.02 | 41.65 | 42.90 | +1.97% | |
| 41.74 | 42.26 | 41.23 | 42.07 | +1.72% | |
| 40.42 | 41.52 | 40.42 | 41.36 | +2.05% | |
| 44.07 | 44.54 | 39.95 | 40.53 | -8.03% | |
| 45.06 | 45.49 | 43.59 | 44.07 | -1.87% | |
| 43.45 | 45.14 | 43.45 | 44.91 | +1.88% | |
| 42.43 | 44.13 | 42.26 | 44.08 | +5.00% | |
| 43.21 | 43.73 | 41.95 | 41.98 | -2.55% | |
| 42.67 | 43.34 | 42.08 | 43.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECPG chart for longer ranges.