Encore Capital Group, Inc. (ECPG) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +15.1%
- 3M
- +16.6%
- YTD
- +104.1%
- 1Y
- +141.7%
- 3Y
- +37.4%
- 5Y
- +13.7%
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
- +78.4%
ECPG Stock Price Trajectory (1999–2026)
As of November 8, 2026, Encore Capital Group, Inc. (ECPG) trades at $114.14, representing a +141.7% return over the past year. The stock has delivered a +90.2% total return over five years (+13.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $126.74 on November 5, 2026. From this peak, ECPG has corrected -9.9%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRAA (-5.4% 1Y), FCFS (+14.7% 1Y), and RM (-1.4% 1Y), ECPG has outperformed the peer group average. Compare ECPG vs PRAA →
ECPG Historical Price Data · from 1999
Rows 1–50 of 6,876| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 120.91 | 123.06 | 113.25 | 114.14 | 448K | -9.53% |
| 2026-11-05 | 109.92 | 126.74 | 109.54 | 126.17 | 721K | +26.26% |
| 2026-11-04 | 102.39 | 103.41 | 99.04 | 99.93 | 295K | +0.10% |
| 2026-11-03 | 100.75 | 101.51 | 99.18 | 99.83 | 188K | -0.40% |
| 2026-11-02 | 101.49 | 103.22 | 100.09 | 100.23 | 223K | +0.25% |
| 2026-10-30 | 101.88 | 101.95 | 98.54 | 99.98 | 246K | -2.33% |
| 2026-10-29 | 102.72 | 104.58 | 102.00 | 102.36 | 203K | +0.73% |
| 2026-10-28 | 99.81 | 102.13 | 99.81 | 101.62 | 228K | +2.17% |
| 2026-10-27 | 100.24 | 100.72 | 99.26 | 99.46 | 150K | -0.18% |
| 2026-10-26 | 98.51 | 100.99 | 98.09 | 99.64 | 200K | +1.95% |
| 2026-10-23 | 99.95 | 100.16 | 95.87 | 97.73 | 242K | -2.62% |
| 2026-10-22 | 102.59 | 104.57 | 100.01 | 100.36 | 242K | -3.65% |
| 2026-10-21 | 104.48 | 104.48 | 101.74 | 104.16 | 177K | +0.97% |
| 2026-10-20 | 101.00 | 103.43 | 101.00 | 103.16 | 203K | +2.52% |
| 2026-10-19 | 102.55 | 103.61 | 100.23 | 100.62 | 193K | -1.04% |
| 2026-10-16 | 102.89 | 105.24 | 100.91 | 101.68 | 154K | -0.90% |
| 2026-10-15 | 101.17 | 103.05 | 100.87 | 102.60 | 298K | +1.73% |
| 2026-10-14 | 105.61 | 105.98 | 100.37 | 100.86 | 269K | -4.49% |
| 2026-10-13 | 101.65 | 105.74 | 101.11 | 105.60 | 218K | +4.71% |
| 2026-10-12 | 99.77 | 102.50 | 98.29 | 100.85 | 186K | +1.08% |
| 2026-10-09 | 100.13 | 100.98 | 99.31 | 99.77 | 162K | -0.29% |
| 2026-10-08 | 98.29 | 100.59 | 98.24 | 100.06 | 218K | +0.80% |
| 2026-10-07 | 97.55 | 100.12 | 97.11 | 99.27 | 285K | +0.08% |
| 2026-10-06 | 98.68 | 99.71 | 97.20 | 99.19 | 162K | +1.30% |
| 2026-10-05 | 96.63 | 98.94 | 95.42 | 97.92 | 198K | +2.09% |
| 2026-10-02 | 95.86 | 98.27 | 95.86 | 95.92 | 189K | +1.72% |
| 2026-10-01 | 94.32 | 94.95 | 92.83 | 94.30 | 205K | -0.15% |
| 2026-09-30 | 95.46 | 95.46 | 94.23 | 94.44 | 184K | -0.85% |
| 2026-09-29 | 96.15 | 97.08 | 93.48 | 95.25 | 191K | -1.29% |
| 2026-09-28 | 97.40 | 98.04 | 95.66 | 96.49 | 217K | -1.95% |
| 2026-09-25 | 98.43 | 99.22 | 97.78 | 98.41 | 196K | +0.85% |
| 2026-09-24 | 94.60 | 98.34 | 94.50 | 97.58 | 293K | +3.29% |
| 2026-09-23 | 96.91 | 97.10 | 93.60 | 94.47 | 227K | -3.89% |
| 2026-09-22 | 100.10 | 102.00 | 96.87 | 98.29 | 358K | -1.09% |
| 2026-09-21 | 100.66 | 102.32 | 99.01 | 99.37 | 362K | -0.17% |
| 2026-09-18 | 100.18 | 101.13 | 99.02 | 99.54 | 739K | -0.64% |
| 2026-09-17 | 101.17 | 102.97 | 99.54 | 100.18 | 527K | +0.42% |
| 2026-09-16 | 98.92 | 100.42 | 97.36 | 99.76 | 457K | +0.97% |
| 2026-09-15 | 99.74 | 100.48 | 96.78 | 98.80 | 438K | -0.94% |
| 2026-09-14 | 98.56 | 100.19 | 98.56 | 99.74 | 299K | +1.20% |
| 2026-09-11 | 99.30 | 101.46 | 98.15 | 98.56 | 346K | +0.63% |
| 2026-09-10 | 97.00 | 98.39 | 95.46 | 97.94 | 302K | +0.63% |
| 2026-09-09 | 98.86 | 101.96 | 97.15 | 97.33 | 303K | -1.55% |
| 2026-09-08 | 96.20 | 99.79 | 95.90 | 98.86 | 322K | +1.60% |
| 2026-09-04 | 95.48 | 99.57 | 95.48 | 97.30 | 644K | +0.38% |
| 2026-09-03 | 97.61 | 99.90 | 96.65 | 96.93 | 366K | +0.39% |
| 2026-09-02 | 94.25 | 96.73 | 93.42 | 96.55 | 553K | +3.81% |
| 2026-09-01 | 96.94 | 97.54 | 92.80 | 93.01 | 462K | -4.12% |
| 2026-08-31 | 98.95 | 99.37 | 96.63 | 97.01 | 368K | -1.95% |
| 2026-08-28 | 102.33 | 103.74 | 98.60 | 98.94 | 363K | -2.98% |
ECPG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +141.7% over the past year, beating its 5-year annualized CAGR of +13.7%. 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 $126.74 on 2026-11-05. The 52-week high is $126.74. Current 1-year return of +141.7% 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.