Free Trial
→ REVEALED: Something Big Happening Behind White House Doors (From Paradigm Press) (Ad)tc pixel Free ECPG Stock Alerts

Encore Capital Group (ECPG) Stock Chart & Stock Price History

Encore Capital Group logo
$41.36 +0.83 (+2.05%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$41.36 -0.01 (-0.01%)
As of 10/17/2025 07:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Encore Capital Group Stock Price Performance

The Encore Capital Group (ECPG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.28%, with a year-to-date return of -13.42%. In the past month, the stock has decreased 10.26%, reflecting recent market activity.

As of the latest close, Encore Capital Group traded at $41.36 with a market cap of $951.69 million and volume of 210,099 shares. Five years ago, the stock traded at $40.70, representing a 1.62% increase over that period. At the time, it had a market cap of $1.28 billion and a volume of 356,094 shares.

Receive ECPG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.17%
1 Month
Performance
-10.26%
3 Month
Performance
+6.82%
Year-To-Date
Performance
-13.42%
1 Year
Performance
-12.28%
5 Year
Performance
+1.62%

ECPG Stock Chart for Saturday, October, 18, 2025

ECPG Chart by TradingView

Encore Capital Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$40.53$41.36
+2.05%		$41.52$40.42210,099 shs$951.69 million
10/16/2025$44.07$40.53
-8.03%		$44.54$39.95348,721 shs$932.60 million
10/15/2025$44.91$44.07
-1.87%		$45.49$43.59375,808 shs$1.01 billion
10/14/2025$44.08$44.91
+1.88%		$45.14$43.45280,054 shs$1.03 billion
10/13/2025$41.98$44.08
+5.00%		$44.13$42.26245,926 shs$1.01 billion
10/10/2025$43.08$41.98
-2.55%		$43.73$41.95295,020 shs$965.96 million
10/09/2025$42.67$43.08
+0.96%		$43.34$42.08249,292 shs$991.27 million
10/08/2025$41.38$42.67
+3.12%		$42.76$41.04240,323 shs$981.84 million
10/07/2025$40.63$41.38
+1.85%		$41.77$40.47470,740 shs$952.15 million
10/06/2025$41.31$40.63
-1.65%		$42.12$40.54293,518 shs$950.63 million
10/03/2025$41.34$41.31
-0.07%		$42.20$40.58485,802 shs$950.63 million
10/02/2025$40.60$41.34
+1.82%		$41.60$40.29362,381 shs$951.23 million
10/01/2025$41.74$40.60
-2.73%		$41.75$40.55265,686 shs$934.21 million
09/30/2025$43.61$41.74
-4.29%		$43.52$40.80362,375 shs$960.52 million
09/29/2025$43.72$43.61
-0.25%		$44.09$43.20288,927 shs$1.00 billion
09/26/2025$43.55$43.72
+0.39%		$44.40$43.52295,013 shs$1.01 billion
09/25/2025$43.19$43.55
+0.83%		$43.67$42.87332,821 shs$1.00 billion
09/24/2025$45.31$43.19
-4.68%		$45.58$43.01277,493 shs$993.89 million
09/23/2025$45.46$45.31
-0.33%		$46.67$45.14312,378 shs$1.04 billion
09/22/2025$45.15$45.46
+0.69%		$45.84$44.93326,487 shs$1.05 billion
09/19/2025$46.09$45.15
-2.04%		$46.25$45.05536,377 shs$1.04 billion
09/18/2025$44.65$46.09
+3.23%		$46.50$44.96279,502 shs$1.06 billion
09/17/2025$44.56$44.65
+0.20%		$46.27$44.47267,923 shs$1.03 billion
Related Companies

This page (NASDAQ:ECPG) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Buy alert: Move $1,000 before Tesla’s Optimus launch
Elon's $1,000,000,000,000 payday Elon Musk just made his biggest insider purchase of Tesla stock ever. He's...
Altimetry | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
The “smart money” is piling into one AI power company.
Expert Reveals: The #1 Energy Play for 2025 "We're Entering the Greatest Energy Bull Market Since the Indus...
Brownstone Research | Sponsoredtc pixel
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel