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 $5,119.4 as of October 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,881.16, while $1000 invested 1 year ago would be worth $2,416.07. This corresponds to total returns of 411.94%, 88.12%, 141.61%, respectively, with annualized returns of 17.74%, 13.46%, 141.61%.

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
October 28, 2026	99.81	101.62	101.62	102.13	99.81	197,537
October 27, 2026	100.24	99.46	99.46	100.72	99.26	150,290
October 26, 2026	98.51	99.64	99.64	100.99	98.09	200,364
October 23, 2026	99.95	97.73	97.73	100.16	95.87	237,016
October 22, 2026	102.59	100.36	100.36	104.57	100.01	237,758
October 21, 2026	104.48	104.16	104.16	104.48	101.74	173,031
October 20, 2026	101	103.16	103.16	103.43	101	203,229
October 19, 2026	102.55	100.62	100.62	103.61	100.23	186,041
October 16, 2026	102.89	101.68	101.68	105.24	100.91	151,699
October 15, 2026	101.17	102.6	102.6	103.05	100.87	297,568
October 14, 2026	105.61	100.86	100.86	105.98	100.37	268,356
October 13, 2026	101.65	105.6	105.6	105.74	101.11	211,779
October 12, 2026	99.77	100.85	100.85	102.5	98.29	183,879
October 09, 2026	100.33	99.77	99.77	100.98	99.31	141,220
October 08, 2026	98.29	100.06	100.06	100.59	98.24	213,429
October 07, 2026	97.55	99.27	99.27	100.12	97.11	284,310
October 06, 2026	98.68	99.19	99.19	99.71	97.2	158,514
October 05, 2026	96.63	97.92	97.92	98.94	95.42	195,382
October 02, 2026	95.86	95.92	95.92	98.27	95.86	186,710
October 01, 2026	94.32	94.3	94.3	94.95	92.83	204,821
September 30, 2026	95.46	94.44	94.44	95.46	94.23	170,561
September 29, 2026	96.15	95.25	95.25	97.08	93.48	187,358
September 28, 2026	97.4	96.49	96.49	98.04	95.66	214,672
September 25, 2026	98.43	98.41	98.41	99.22	97.78	194,222
September 24, 2026	94.6	97.58	97.58	98.34	94.5	292,169
September 23, 2026	96.91	94.47	94.47	97.1	93.6	219,636
September 22, 2026	100.5	98.29	98.29	102	96.86	357,552
September 21, 2026	100.66	99.37	99.37	102.32	99.01	361,495
September 18, 2026	100.18	99.54	99.54	101.13	99.02	738,713
September 17, 2026	101.17	100.18	100.18	102.97	99.54	526,872
September 16, 2026	98.92	99.76	99.76	100.42	97.36	456,726
September 15, 2026	99.74	98.8	98.8	100.48	96.78	437,812
September 11, 2026	99.3	98.56	98.56	101.46	98.15	339,531
September 10, 2026	97	97.94	97.94	98.39	95.46	301,394
September 09, 2026	98.86	97.33	97.33	101.96	97.15	301,955
September 08, 2026	96.2	98.86	98.86	99.79	95.9	320,324
September 04, 2026	95.48	97.3	97.3	99.57	95.48	644,062
September 03, 2026	97.61	96.93	96.93	99.9	96.65	365,625
September 02, 2026	94.25	96.55	96.55	96.73	93.42	545,311
September 01, 2026	96.94	93.01	93.01	97.54	92.8	421,622
August 31, 2026	98.95	97.01	97.01	99.37	96.63	368,126
August 28, 2026	102.33	98.94	98.94	103.74	98.6	332,033
August 27, 2026	100	101.98	101.98	102.88	99.27	242,513
August 26, 2026	102.49	100.15	100.15	103.99	99.69	296,227
August 25, 2026	103.99	102.36	102.36	104	102.26	249,199
August 24, 2026	101.21	103.16	103.16	103.46	101.21	249,975
August 21, 2026	99.41	101.21	101.21	101.53	99.41	399,226
August 20, 2026	99.66	98.14	98.14	100.71	94.81	366,860
August 19, 2026	103.1	101.26	101.26	104.23	100.94	296,619
August 18, 2026	103.44	102.21	102.21	104.08	102.19	247,131
August 17, 2026	103.17	103.68	103.68	104.98	103.1	754,614
August 14, 2026	101.29	103.74	103.74	103.76	101.15	258,074
August 13, 2026	98.42	101.29	101.29	101.51	98.42	372,912
August 12, 2026	94.51	97.5	97.5	99.66	94.46	411,092
August 11, 2026	94.92	93.49	93.49	97.33	92.62	312,088
August 10, 2026	100.81	94.92	94.92	101.64	94.76	327,369
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