Free Trial

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

Encore Capital Group logo
$39.20 -0.24 (-0.61%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$39.20 +0.00 (+0.01%)
As of 08/8/2025 05:13 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.

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 19.56%, with a year-to-date return of -17.94%. In the past month, the stock has decreased 4.39%, reflecting recent market activity.

As of the latest close, Encore Capital Group traded at $39.20 with a market cap of $915.32 million and volume of 400,078 shares. Five years ago, the stock traded at $42.98, representing a 8.79% decrease over that period. At the time, it had a market cap of $1.41 billion and a volume of 729,163 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.

5 Day
Performance
+5.80%
1 Month
Performance
-4.39%
3 Month
Performance
-3.19%
Year-To-Date
Performance
-17.94%
1 Year
Performance
-19.56%
5 Year
Performance
-8.79%

ECPG Stock Chart for Saturday, August, 9, 2025

Encore Capital Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$39.44$39.20
-0.61%
$39.76$38.68400,078 shs$915.32 million
08/07/2025$37.43$39.44
+5.37%
$42.00$37.74605,741 shs$920.92 million
08/06/2025$36.64$37.43
+2.16%
$37.80$36.25301,240 shs$873.95 million
08/05/2025$37.05$36.64
-1.11%
$37.97$36.47294,531 shs$855.54 million
08/04/2025$35.97$37.05
+3.00%
$38.20$36.07343,704 shs$865.12 million
08/01/2025$36.88$35.97
-2.47%
$36.41$35.68375,445 shs$839.90 million
07/31/2025$36.97$36.88
-0.24%
$37.25$36.54313,876 shs$861.11 million
07/30/2025$37.56$36.97
-1.57%
$37.98$36.75359,006 shs$863.25 million
07/29/2025$38.34$37.56
-2.03%
$38.92$37.41224,251 shs$877.03 million
07/28/2025$38.60$38.34
-0.67%
$39.42$38.00184,092 shs$895.20 million
07/25/2025$38.77$38.60
-0.44%
$39.07$38.48164,396 shs$901.27 million
07/24/2025$39.83$38.77
-2.66%
$39.78$38.69166,489 shs$905.28 million
07/23/2025$39.20$39.83
+1.61%
$39.97$39.02217,990 shs$930.03 million
07/22/2025$38.72$39.20
+1.24%
$39.39$38.73155,950 shs$915.32 million
07/21/2025$38.72$38.72$39.31$38.67120,777 shs$904.07 million
07/18/2025$39.07$38.72
-0.90%
$39.50$37.57332,584 shs$904.07 million
07/17/2025$38.23$39.07
+2.20%
$39.28$38.10178,899 shs$912.28 million
07/16/2025$37.74$38.23
+1.30%
$38.54$37.52279,613 shs$892.67 million
07/15/2025$38.45$37.74
-1.85%
$38.65$37.65299,874 shs$881.19 million
07/14/2025$39.04$38.45
-1.51%
$39.02$38.09302,711 shs$897.81 million
07/11/2025$41.13$39.04
-5.08%
$40.80$38.73356,853 shs$911.58 million
07/10/2025$41.00$41.13
+0.32%
$41.56$40.89181,937 shs$960.39 million
07/09/2025$40.58$41.00
+1.03%
$41.09$40.29147,064 shs$957.31 million
07/08/2025$40.17$40.58
+1.02%
$41.26$40.45272,210 shs$947.54 million

This page (NASDAQ:ECPG) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners