Encore Capital Group, Inc. (ECPG) NASDAQ

Currency In USD

ECPG Historical Return

If you invested $1000 in Encore Capital Group, Inc. (ECPG) 10 years ago, it would be worth $4,769.16 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,104.16, while $1000 invested 1 year ago would be worth $2,526.48. This corresponds to total returns of 376.92%, 110.42%, 152.65%, respectively, with annualized returns of 16.9%, 16.03%, 152.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ECPG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 07, 2026	98	100.2	100.2	101.8	95.98	377,371
August 06, 2026	101.19	97.88	97.88	101.19	95.32	642,706
August 05, 2026	96.08	92.69	92.69	97.01	91.88	339,170
August 04, 2026	96.08	95.54	95.54	97.14	94.5	290,287
August 03, 2026	95.12	96.28	96.28	98.15	95.05	324,696
July 31, 2026	93.76	94.08	94.08	95.52	92.81	223,268
July 30, 2026	94.48	94.09	94.09	96.38	93.34	227,961
July 29, 2026	95.16	93.83	93.83	97.8	93.4	441,317
July 28, 2026	95.74	95.9	95.9	98.02	94.58	472,364
July 27, 2026	90.29	94.45	94.45	94.57	90.29	369,586
July 23, 2026	86.95	85.63	85.63	87.28	82.71	1.17M
July 22, 2026	89.02	88.21	88.21	89.52	87.57	173,583
July 21, 2026	88.98	89.2	89.2	89.33	87.02	203,259
July 20, 2026	91.39	88.67	88.67	91.68	88.64	169,650
July 17, 2026	91.09	91.33	91.33	92.05	89.83	159,701
July 16, 2026	89.28	92.32	92.32	93.8	89.28	280,207
July 15, 2026	90	89.85	89.85	90.47	88.47	154,808
July 14, 2026	90.96	89.59	89.59	91.36	89.15	254,771
July 13, 2026	92.23	90.91	90.91	92.7	90.38	228,376
July 10, 2026	91.96	92.58	92.58	93.21	91.02	182,158
July 09, 2026	88.2	91.86	91.86	92.68	87.6	389,044
July 08, 2026	89.82	87.54	87.54	90.34	86.71	259,456
July 07, 2026	88.59	90.17	90.17	91.24	88.59	374,331
July 06, 2026	90.61	89.51	89.51	91.41	89.13	670,460
July 02, 2026	93.64	90.61	90.61	94.33	89.73	431,166
July 01, 2026	93.29	93.79	93.79	94.6	92.24	406,318
June 30, 2026	92.69	93.29	93.29	94.03	91.5	379,615
June 29, 2026	90.13	92.82	92.82	92.93	88.83	391,084
June 26, 2026	87.42	90.62	90.62	90.74	87.01	660,222
June 25, 2026	86.3	87.38	87.38	87.4	85.42	216,589
June 24, 2026	86.45	87.07	87.07	89.53	85.98	463,482
June 23, 2026	83.08	85.9	85.9	86.47	83.06	302,143
June 22, 2026	83.83	83.95	83.95	84.49	82.88	174,694
June 18, 2026	83.36	83.05	83.05	83.71	82.33	430,450
June 17, 2026	83.45	82.64	82.64	84.56	81.81	268,627
June 16, 2026	83.35	82.98	82.98	85.35	82.91	292,951
June 15, 2026	81.58	82.65	82.65	84.19	81.34	383,600
June 12, 2026	80.7	81.34	81.34	81.94	79.13	160,134
June 11, 2026	80.51	80.44	80.44	80.69	77.71	332,207
June 10, 2026	82.08	80.2	80.2	82.43	79.2	713,451
June 09, 2026	81.44	82.57	82.57	83	80.65	235,500
June 08, 2026	82.32	80.3	80.3	82.97	79.54	292,893
June 05, 2026	80.23	81.46	81.46	81.53	79.73	193,333
June 04, 2026	78.08	80.6	80.6	80.68	77.8	220,274
June 03, 2026	78.46	78.01	78.01	80.77	77.85	232,082
June 02, 2026	78.43	78.09	78.09	79.32	77.02	225,821
June 01, 2026	79.96	78.56	78.56	80.67	78.22	217,477
May 29, 2026	80.3	79.93	79.93	80.99	79.43	285,121
May 28, 2026	81.66	80.3	80.3	81.66	79.94	196,894
May 27, 2026	81.7	81.85	81.85	82.44	81.05	184,986
May 26, 2026	80.56	81.55	81.55	81.76	80.31	130,731
May 22, 2026	81.82	80.2	80.2	81.99	79.79	186,551
May 21, 2026	80.21	81.57	81.57	81.93	78.91	220,510
May 20, 2026	80.96	80.64	80.64	82.2	79.4	314,038
May 19, 2026	80.74	80.52	80.52	81.86	79.45	414,794
May 18, 2026	81.62	80.74	80.74	82.82	79.75	481,062
May 15, 2026	81.25	81.62	81.62	82.68	78.33	408,767
May 14, 2026	79.99	81.73	81.73	82.39	79.52	455,887
May 13, 2026	81.31	79.02	79.02	81.88	78.74	336,519
May 12, 2026	82.36	81.61	81.61	83.37	81.22	378,509