Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ECPG Stock Alerts

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

Encore Capital Group logo
$94.45 +4.30 (+4.77%)
Closing price 04:00 PM Eastern
Extended Trading
$94.54 +0.09 (+0.10%)
As of 07:34 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 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 144.69%, with a year-to-date return of 73.78%. In the past month, the stock has increased 4.23%, reflecting recent market activity.

As of the latest close, Encore Capital Group traded at $94.45 with a market cap of $2.03 billion and volume of 369,598 shares. Five years ago, the stock traded at $47.29, representing a 99.73% increase over that period. At the time, it had a market cap of $1.47 billion and a volume of 158,312 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
+7.07%
1 Month
Performance
+4.23%
3 Month
Performance
+12.04%
Year-To-Date
Performance
+73.78%
1 Year
Performance
+144.69%
5 Year
Performance
+99.73%

ECPG Stock Chart for Monday, July, 27, 2026

ECPG Chart by TradingView

Encore Capital Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/17/2026$92.32$91.33
-1.07%		$92.05$89.83160,626 shs$1.96 billion
07/16/2026$89.85$92.32
+2.75%		$93.80$89.28280,209 shs$1.98 billion
07/15/2026$89.59$89.85
+0.29%		$90.47$88.47154,809 shs$1.93 billion
07/14/2026$90.91$89.59
-1.45%		$91.36$89.15254,771 shs$1.92 billion
07/13/2026$92.58$90.91
-1.80%		$92.70$90.38228,387 shs$1.95 billion
07/10/2026$91.86$92.58
+0.78%		$93.21$91.02182,159 shs$1.98 billion
07/09/2026$87.54$91.86
+4.93%		$92.68$87.60389,050 shs$1.97 billion
07/08/2026$90.17$87.54
-2.92%		$90.34$86.71259,457 shs$1.88 billion
07/07/2026$89.51$90.17
+0.74%		$91.24$88.59374,331 shs$1.93 billion
07/06/2026$90.61$89.51
-1.21%		$91.41$89.13670,460 shs$1.92 billion
07/03/2026$90.61$90.61$94.33$89.73431,196 shs$1.94 billion
07/02/2026$93.79$90.61
-3.39%		$94.33$89.73431,196 shs$1.94 billion
07/01/2026$93.29$93.79
+0.54%		$94.60$92.24406,318 shs$2.01 billion
06/30/2026$92.82$93.29
+0.51%		$94.03$91.50379,615 shs$2.00 billion
06/29/2026$90.62$92.82
+2.43%		$92.93$88.83391,160 shs$1.99 billion
06/26/2026$87.38$90.62
+3.71%		$90.74$87.01660,223 shs$1.94 billion
Related Companies

This page (NASDAQ:ECPG) was last updated on 7/27/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel