Free Trial

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

Encore Capital Group logo
$80.20 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$80.19 -0.01 (-0.01%)
As of 05/22/2026 05:36 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.

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 110.11%, with a year-to-date return of 47.56%. In the past month, the stock has decreased 4.22%, reflecting recent market activity.

As of the latest close, Encore Capital Group traded at $80.20 with a market cap of $1.72 billion and volume of 191,525 shares. Five years ago, the stock traded at $45.78, representing a 75.19% increase over that period. At the time, it had a market cap of $1.42 billion and a volume of 345,158 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.

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
-1.68%
1 Month
Performance
-4.22%
3 Month
Performance
+25.43%
Year-To-Date
Performance
+47.56%
1 Year
Performance
+110.11%
5 Year
Performance
+75.19%

ECPG Stock Chart for Tuesday, May, 26, 2026

Encore Capital Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$80.20$80.20$81.99$79.79191,525 shs$1.72 billion
05/22/2026$81.57$80.20
-1.68%
$81.99$79.79191,525 shs$1.72 billion
05/21/2026$80.64$81.57
+1.15%
$81.93$78.91220,515 shs$1.75 billion
05/20/2026$80.51$80.64
+0.16%
$82.20$79.39314,793 shs$1.73 billion
05/19/2026$80.74$80.51
-0.28%
$81.86$79.45419,156 shs$1.73 billion
05/18/2026$81.62$80.74
-1.08%
$82.82$79.75481,062 shs$1.73 billion
05/15/2026$81.73$81.62
-0.13%
$82.68$78.33408,767 shs$1.75 billion
05/14/2026$79.02$81.73
+3.43%
$82.39$79.36465,471 shs$1.75 billion
05/13/2026$81.61$79.02
-3.17%
$81.88$78.74344,270 shs$1.69 billion
05/12/2026$82.33$81.61
-0.87%
$83.37$81.23381,632 shs$1.75 billion
05/11/2026$83.88$82.33
-1.85%
$86.14$81.91537,069 shs$1.77 billion
05/08/2026$82.22$83.88
+2.02%
$84.21$79.00455,219 shs$1.76 billion
05/07/2026$84.24$82.22
-2.40%
$92.64$79.901.01 million shs$1.77 billion
05/06/2026$84.41$84.24
-0.20%
$85.74$83.91255,072 shs$1.81 billion
05/05/2026N/A$84.41$85.57$83.63243,301 shs$1.81 billion
04/30/2026$81.93$82.77
+1.03%
$83.37$80.33343,524 shs$1.77 billion
04/29/2026$84.07$81.93
-2.55%
$84.20$81.21307,896 shs$1.75 billion
04/28/2026$84.30$84.07
-0.27%
$85.24$83.66138,893 shs$1.80 billion
04/27/2026$83.73$84.30
+0.68%
$85.09$82.43198,505 shs$1.80 billion

This page (NASDAQ:ECPG) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners