Encore Capital Group, Inc. (ECPG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ECPG Historical Performance
Short-Term Returns
ECPG Stock Price Trajectory (2011–2026)
As of May 7, 2026, Encore Capital Group, Inc. (ECPG) trades at $84.24, representing a +155.3% return over the past year. The stock has delivered a +95.6% total return over five years (+14.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.73 on May 6, 2026. From this peak, ECPG has corrected -1.7%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRA (+7.1% 1Y), PRAA (+56.9% 1Y), and FCFS (+68.7% 1Y), ECPG has outperformed the peer group average. Compare ECPG vs PRA →
ECPG Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 85.13 | 85.73 | 83.92 | 84.24 | 249K | -0.20% |
| 2026-05-05 | 83.63 | 85.57 | 83.63 | 84.41 | 114K | +1.47% |
| 2026-05-04 | 82.96 | 84.14 | 82.32 | 83.19 | 194K | -0.13% |
| 2026-05-01 | 83.00 | 83.69 | 82.71 | 83.30 | 137K | +0.64% |
| 2026-04-30 | 81.69 | 83.37 | 80.33 | 82.77 | 282K | +1.03% |
| 2026-04-29 | 83.68 | 84.20 | 81.21 | 81.93 | 288K | -2.55% |
| 2026-04-28 | 84.81 | 85.24 | 83.80 | 84.07 | 135K | -0.27% |
| 2026-04-27 | 84.19 | 84.91 | 82.43 | 84.30 | 174K | +0.68% |
| 2026-04-24 | 83.80 | 84.29 | 82.28 | 83.73 | 250K | -0.44% |
| 2026-04-23 | 83.60 | 85.42 | 83.22 | 84.10 | 381K | +0.83% |
| 2026-04-22 | 82.45 | 83.60 | 81.75 | 83.41 | 268K | +2.03% |
| 2026-04-21 | 83.10 | 83.72 | 81.33 | 81.75 | 302K | -0.55% |
| 2026-04-20 | 80.74 | 82.65 | 80.74 | 82.20 | 219K | +1.80% |
| 2026-04-17 | 79.51 | 81.77 | 79.51 | 80.75 | 267K | +2.60% |
| 2026-04-16 | 78.50 | 79.92 | 77.62 | 78.70 | 534K | +0.01% |
| 2026-04-15 | 79.86 | 80.15 | 77.70 | 78.69 | 693K | -1.28% |
| 2026-04-14 | 78.08 | 80.12 | 78.08 | 79.71 | 331K | +1.83% |
| 2026-04-13 | 75.61 | 78.42 | 75.22 | 78.28 | 296K | +3.78% |
| 2026-04-10 | 76.36 | 76.37 | 74.55 | 75.43 | 208K | -1.22% |
| 2026-04-09 | 73.81 | 76.73 | 73.46 | 76.36 | 364K | +2.11% |
| 2026-04-08 | 75.31 | 79.52 | 73.52 | 74.78 | 598K | +1.38% |
| 2026-04-07 | 72.53 | 74.08 | 72.31 | 73.76 | 351K | +1.70% |
| 2026-04-06 | 71.83 | 72.83 | 71.19 | 72.53 | 326K | +1.95% |
| 2026-04-02 | 70.32 | 72.10 | 69.10 | 71.14 | 194K | +0.38% |
| 2026-04-01 | 70.66 | 71.77 | 69.88 | 70.87 | 167K | +1.07% |
| 2026-03-31 | 69.45 | 70.12 | 68.41 | 70.12 | 236K | +2.16% |
| 2026-03-30 | 69.12 | 69.86 | 67.95 | 68.64 | 192K | -0.33% |
| 2026-03-27 | 70.40 | 70.40 | 67.97 | 68.87 | 204K | -2.59% |
| 2026-03-26 | 70.51 | 71.52 | 70.32 | 70.70 | 223K | -0.21% |
| 2026-03-25 | 71.41 | 72.07 | 70.28 | 70.85 | 174K | -0.18% |
See ECPG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ECPG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ECPG vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonECPG — Frequently Asked Questions
Quick answers to the most common questions about buying ECPG stock.
How has ECPG stock performed recently?
ECPG returned +155.3% over the past year, beating its 5-year annualized CAGR of +14.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ECPG's all-time high price?
Encore Capital Group, Inc. reached $85.73 on 2026-05-06. The 52-week high is $85.73. Current 1-year return of +155.3% places the stock closer to historical peaks.
Where can I download ECPG historical price data?
This page provides ECPG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.