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 $3,718.65 as of July 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,955.26, while $1000 invested 1 year ago would be worth $2,358.73. This corresponds to total returns of 271.86%, 95.53%, 135.87%, respectively, with annualized returns of 14.03%, 14.34%, 135.87%.

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
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
May 11, 2026	83.5	82.33	82.33	86.14	81.91	450,526
May 08, 2026	82.81	83.88	83.88	84.21	79	451,096
May 07, 2026	90.59	82.22	82.22	92.64	79.9	994,853
May 06, 2026	85.13	84.24	84.24	85.74	83.91	252,101
May 05, 2026	83.63	84.41	84.41	85.57	83.63	243,301
May 04, 2026	82.71	83.19	83.19	84.14	82.32	210,215
May 01, 2026	83	83.3	83.3	83.69	82.71	142,446
April 30, 2026	81.69	82.77	82.77	83.37	80.33	306,931
April 29, 2026	83.68	81.93	81.93	84.2	81.21	298,660
April 28, 2026	84.7	84.07	84.07	85.24	83.66	138,892
April 27, 2026	83.93	84.3	84.3	84.9	82.43	174,260
April 24, 2026	83.78	83.73	83.73	84.33	82.02	253,042
April 23, 2026	83.6	84.1	84.1	85.42	83.21	380,577
April 22, 2026	82.45	83.41	83.41	83.6	81.75	269,259