Encore Capital Group, Inc. (ECPG) NASDAQ

81.93

-2.14(-2.55%)

Updated at April 29 04:00PM

Currency In USD

ECPG Historical Return

If you invested $1000 in Encore Capital Group, Inc. (ECPG) since IPO date, it would be worth $2,984.7 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,082.61, while $1000 invested 1 year ago would be worth $2,381.69. This corresponds to total returns of 198.47%, 108.26%, 138.17%, respectively, with annualized returns of 11.56%, 15.79%, 138.17%.

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
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
April 21, 2026	83.02	81.75	81.75	83.72	81.45	338,200
April 20, 2026	80.74	82.2	82.2	82.66	80.74	224,184
April 17, 2026	79.55	80.75	80.75	81.77	79.11	348,961
April 16, 2026	78.5	78.7	78.7	79.92	77.62	536,746
April 15, 2026	79.39	78.69	78.69	80.16	77.7	923,557
April 14, 2026	77.99	79.71	79.71	80.12	77.71	337,261
April 13, 2026	75.22	78.28	78.28	78.42	75.17	317,238
April 10, 2026	76.36	75.43	75.43	76.37	74.55	207,956
April 09, 2026	73.88	76.36	76.36	76.74	73.46	371,754
April 08, 2026	75	74.78	74.78	79.52	73.52	789,364
April 07, 2026	72.31	73.76	73.76	74.08	72.31	360,905
April 06, 2026	71.08	72.53	72.53	72.86	70.83	329,619
April 02, 2026	70.12	71.14	71.14	72.1	69.1	195,342
April 01, 2026	70.66	70.87	70.87	71.77	69.88	177,081
March 31, 2026	69.45	70.12	70.12	70.12	68.39	238,649
March 30, 2026	69.12	68.64	68.64	69.93	67.96	197,739
March 27, 2026	70.3	68.87	68.87	70.53	67.97	210,759
March 26, 2026	70.58	70.7	70.7	71.52	70.32	227,195
March 25, 2026	71.41	70.85	70.85	72.07	70.23	179,839
March 24, 2026	69.55	70.98	70.98	71.13	69.49	276,702
March 23, 2026	68.87	70.16	70.16	71.81	68.87	233,305
March 20, 2026	69.14	68.02	68.02	69.14	67.34	529,986
March 19, 2026	68.06	69.14	69.14	70.29	67.07	227,866
March 18, 2026	67.54	68.44	68.44	69.4	67.54	237,593
March 17, 2026	66.88	67.89	67.89	68.83	66.66	222,193
March 16, 2026	67.44	66.46	66.46	68.27	66.4	347,533
March 13, 2026	67.06	66.71	66.71	68.55	66.43	277,835
March 12, 2026	65.92	66.95	66.95	68.07	65.01	230,434
March 11, 2026	67.45	67.22	67.22	68.42	66.24	204,625
March 10, 2026	67.74	67.82	67.82	68.49	66.09	390,564
March 09, 2026	70.27	68.19	68.19	70.27	67.68	480,204
March 06, 2026	71.46	70.68	70.68	71.46	69.16	323,702
March 05, 2026	72.6	72.68	72.68	73.04	71.03	316,615
March 04, 2026	72	73.75	73.75	74.58	70.04	391,529
March 03, 2026	68.62	71.86	71.86	72.62	68.37	360,524
March 02, 2026	66.73	70.92	70.92	72.3	66.03	535,231
February 27, 2026	64.08	68.29	68.29	68.75	64	737,182
February 26, 2026	60.8	63.94	63.94	65.5	60.01	752,900
February 25, 2026	58.3	59.17	59.17	59.68	58	295,300
February 24, 2026	56.52	58.02	58.02	59.2	56.46	131,300
February 23, 2026	58.48	56.58	56.58	58.95	56.14	149,348
February 20, 2026	58.04	58.41	58.41	58.64	57.57	93,315
February 19, 2026	57.85	58.08	58.08	58.6	57.57	87,600
February 18, 2026	57.35	58.13	58.13	59.59	57.35	148,400
February 17, 2026	57.29	57.29	57.29	58.01	56.96	119,000
February 13, 2026	57.16	57.47	57.47	57.85	56.47	192,030
February 12, 2026	57.64	57.16	57.16	58.4	55.9	153,641
February 11, 2026	58.39	57.4	57.4	58.55	57.07	113,900
February 10, 2026	58.3	57.98	57.98	59.2	57.86	188,100
February 09, 2026	57.75	58.3	58.3	58.67	57.29	182,200
February 06, 2026	57.06	57.75	57.75	57.84	57.01	193,600
February 05, 2026	55.98	56.54	56.54	56.75	54.99	116,914
February 04, 2026	55.3	56.13	56.13	56.96	55.18	199,900
February 03, 2026	55.82	55.26	55.26	56.25	54.27	188,029