Encore Capital Group, Inc. (ECPG) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +2.9%
- 3M
- +21.3%
- YTD
- +48.5%
- 1Y
- +117.3%
- 3Y
- +17.8%
- 5Y
- +11.8%
Loading 10-year price history...
ECPG Historical Performance
ECPG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +323.1%
- 2003 annual price return
- +1158.3%
- 2004 annual price return
- +60.7%
- 2005 annual price return
- -25.5%
- 2006 annual price return
- -26.5%
- 2007 annual price return
- -21.1%
- 2008 annual price return
- -18.6%
- 2009 annual price return
- +151.1%
- 2010 annual price return
- +33.2%
- 2011 annual price return
- -10.7%
- 2012 annual price return
- +37.1%
- 2013 annual price return
- +63.7%
- 2014 annual price return
- -10.4%
- 2015 annual price return
- -33.7%
- 2016 annual price return
- -1.6%
- 2017 annual price return
- +43.9%
- 2018 annual price return
- -44.0%
- 2019 annual price return
- +44.1%
- 2020 annual price return
- +8.4%
- 2021 annual price return
- +66.8%
- 2022 annual price return
- -21.9%
- 2023 annual price return
- +2.9%
- 2024 annual price return
- -7.4%
- 2025 annual price return
- +15.6%
- 2026 annual price return
- +22.1%
ECPG Stock Price Trajectory (1999–2026)
As of June 21, 2026, Encore Capital Group, Inc. (ECPG) trades at $83.05, representing a +117.3% return over the past year. The stock has delivered a +74.9% total return over five years (+11.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.64 on May 7, 2026. From this peak, ECPG has corrected -10.4%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRA (+7.5% 1Y), PRAA (+2.0% 1Y), and FCFS (+76.7% 1Y), ECPG has outperformed the peer group average. Compare ECPG vs PRA →
ECPG Historical Price Data · from 1999
Rows 1–50 of 6,779| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 83.36 | 83.72 | 82.33 | 83.05 | 354K | +0.50% |
| 2026-06-17 | 83.45 | 84.54 | 81.99 | 82.64 | 262K | -0.41% |
| 2026-06-16 | 83.35 | 85.35 | 82.90 | 82.98 | 270K | +0.40% |
| 2026-06-15 | 81.58 | 84.19 | 81.34 | 82.65 | 293K | +1.61% |
| 2026-06-12 | 80.70 | 81.94 | 79.13 | 81.34 | 154K | +1.12% |
| 2026-06-11 | 80.51 | 80.69 | 77.71 | 80.44 | 321K | +0.30% |
| 2026-06-10 | 82.08 | 82.41 | 79.20 | 80.20 | 680K | -2.87% |
| 2026-06-09 | 81.15 | 83.00 | 80.65 | 82.57 | 219K | +2.83% |
| 2026-06-08 | 82.32 | 82.97 | 79.54 | 80.30 | 234K | -1.42% |
| 2026-06-05 | 80.50 | 81.52 | 79.51 | 81.46 | 189K | +1.07% |
| 2026-06-04 | 78.08 | 80.68 | 77.80 | 80.60 | 218K | +3.32% |
| 2026-06-03 | 78.39 | 80.77 | 77.85 | 78.01 | 232K | -0.10% |
| 2026-06-02 | 78.70 | 79.32 | 77.02 | 78.09 | 203K | -0.60% |
| 2026-06-01 | 80.34 | 80.67 | 78.22 | 78.56 | 209K | -1.71% |
| 2026-05-29 | 80.30 | 80.94 | 79.43 | 79.93 | 236K | -0.45% |
| 2026-05-28 | 81.66 | 81.66 | 79.94 | 80.30 | 188K | -1.90% |
| 2026-05-27 | 81.70 | 82.44 | 81.05 | 81.85 | 146K | +0.37% |
| 2026-05-26 | 80.56 | 81.76 | 80.31 | 81.55 | 131K | +1.68% |
| 2026-05-22 | 81.82 | 81.98 | 79.79 | 80.20 | 157K | -1.68% |
| 2026-05-21 | 80.21 | 81.92 | 78.91 | 81.57 | 214K | +1.15% |
| 2026-05-20 | 80.96 | 82.19 | 79.39 | 80.64 | 306K | +0.16% |
| 2026-05-19 | 79.78 | 81.86 | 79.45 | 80.52 | 411K | -0.28% |
| 2026-05-18 | 81.62 | 82.81 | 79.75 | 80.74 | 470K | -1.08% |
| 2026-05-15 | 81.63 | 82.68 | 78.33 | 81.62 | 404K | -0.13% |
| 2026-05-14 | 79.99 | 82.39 | 79.52 | 81.73 | 456K | +3.43% |
| 2026-05-13 | 81.31 | 81.88 | 78.74 | 79.02 | 337K | -3.17% |
| 2026-05-12 | 82.36 | 83.37 | 81.22 | 81.61 | 319K | -0.87% |
| 2026-05-11 | 84.71 | 86.14 | 81.91 | 82.33 | 449K | -1.85% |
| 2026-05-08 | 82.81 | 84.14 | 79.20 | 83.88 | 439K | +2.02% |
| 2026-05-07 | 90.12 | 92.64 | 79.90 | 82.22 | 984K | -2.40% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ECPG — Frequently Asked Questions
Quick answers to the most common questions about buying ECPG stock.
How has ECPG stock performed recently?
ECPG returned +117.3% over the past year, beating its 5-year annualized CAGR of +11.8%. 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 $92.64 on 2026-05-07. The 52-week high is $92.64. Current 1-year return of +117.3% 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 1999-2026, downloadable in CSV format.