Go Pro
→ Trump’s New Currency Reset (From Porter & Company) (Ad)tc pixel Free ECPG Stock Alerts

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

Encore Capital Group logo
$101.26 -0.95 (-0.93%)
Closing price 08/19/2026 04:00 PM Eastern
Extended Trading
$101.46 +0.20 (+0.20%)
As of 07:14 AM 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 Massive. 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 increased 144.77%, with a year-to-date return of 86.31%. In the past month, the stock has increased 14.20%, reflecting recent market activity.

As of the latest close, Encore Capital Group traded at $101.26 with a market cap of $2.15 billion and volume of 296,620 shares. Five years ago, the stock traded at $47.35, representing a 113.85% increase over that period. At the time, it had a market cap of $1.43 billion and a volume of 134,148 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.39%
1 Month
Performance
+14.20%
3 Month
Performance
+25.57%
Year-To-Date
Performance
+86.31%
1 Year
Performance
+144.77%
5 Year
Performance
+113.85%

ECPG Stock Chart for Thursday, August, 20, 2026

ECPG Chart by TradingView

Encore Capital Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/19/2026$102.21$101.26
-0.93%		$104.23$100.94296,620 shs$2.15 billion
08/18/2026$103.68$102.21
-1.42%		$104.08$102.19247,132 shs$2.17 billion
08/17/2026$103.74$103.68
-0.06%		$104.98$103.10754,614 shs$2.20 billion
08/14/2026$101.29$103.74
+2.42%		$103.76$101.15258,094 shs$2.20 billion
08/13/2026$97.50$101.29
+3.89%		$101.51$98.42372,918 shs$2.15 billion
08/12/2026$93.49$97.50
+4.29%		$99.66$94.46379,783 shs$2.07 billion
08/11/2026$94.92$93.49
-1.51%		$97.33$92.62312,089 shs$1.98 billion
08/10/2026$100.20$94.92
-5.27%		$101.64$94.76327,370 shs$2.01 billion
08/07/2026$97.88$100.20
+2.37%		$101.80$95.98377,372 shs$2.15 billion
08/06/2026$92.69$97.88
+5.60%		$101.19$95.32642,727 shs$2.10 billion
08/05/2026$95.54$92.69
-2.98%		$97.01$91.88339,170 shs$1.99 billion
08/04/2026$96.28$95.54
-0.77%		$97.14$94.50290,288 shs$2.05 billion
08/03/2026$94.08$96.28
+2.34%		$98.15$95.05324,697 shs$2.06 billion
07/31/2026$94.09$94.08
-0.01%		$95.52$92.81223,302 shs$2.02 billion
07/30/2026$93.83$94.09
+0.28%		$96.38$93.34227,964 shs$2.02 billion
07/29/2026$95.90$93.83
-2.16%		$97.80$93.40441,317 shs$2.01 billion
07/28/2026$94.45$95.90
+1.54%		$98.02$94.58472,565 shs$2.06 billion
07/27/2026$90.15$94.45
+4.77%		$94.57$90.29369,598 shs$2.03 billion
07/24/2026$85.63$90.15
+5.28%		$90.78$85.67606,051 shs$1.93 billion
07/23/2026$88.21$85.63
-2.92%		$87.28$82.711.17 million shs$1.84 billion
07/22/2026$89.20$88.21
-1.11%		$89.52$87.57173,584 shs$1.89 billion
07/21/2026$88.67$89.20
+0.60%		$89.33$87.02203,260 shs$1.91 billion
07/20/2026$91.33$88.67
-2.91%		$91.68$88.64170,577 shs$1.90 billion
Related Companies

This page (NASDAQ:ECPG) was last updated on 8/19/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
This tiny launch company operates next to SpaceX and Blue Origin
A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...
Freedom Financial | Sponsoredtc pixel