Get the Stockscreener App
44.45
6.09%
2.55
Encore Capital Group Inc Stock (ECPG) Price History
The historical daily chart and data for Encore Capital Group Inc stock (ECPG), show that the latest closing stock price as of September 05, 2025, is $44.45.
- Encore Capital Group Inc all-time high stock price is $72.73, occurred on July 29, 2022.
- The lowest Encore Capital Group Inc stock price recorded was $15.29 on March 19, 2020. Since then, Encore Capital Group Inc's stock price has risen over 190.71% to $44.45 now.
- The 52-week high stock price for ECPG is $51.77, representing a 16.47% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ECPG is $26.45, indicating a -40.49% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Encore Capital Group Inc (ECPG) stock in the beginning of 2024 was $61.46. The stock closed the year at $47.94, a loss of over -22.00% for the year.
The table below shows more information about ECPG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $44.62 | $42.16 | $2.46 | 677,254.0 | +6.09% |
| Sep 04, 2025 | $42.24 | $41.24 | $1.00 | 559,543.0 | +0.70% |
| Sep 03, 2025 | $42.16 | $41.37 | $0.795 | 311,334.0 | -0.36% |
| Sep 02, 2025 | $41.90 | $40.96 | $0.94 | 305,537.0 | -0.19% |
| Aug 29, 2025 | $42.20 | $41.18 | $1.02 | 283,390.0 | +1.01% |
| Aug 28, 2025 | $41.96 | $41.17 | $0.79 | 194,280.0 | -0.79% |
| Aug 27, 2025 | $42.01 | $41.06 | $0.945 | 259,646.0 | +1.04% |
| Aug 26, 2025 | $42.25 | $41.31 | $0.94 | 254,293.0 | -2.04% |
| Aug 25, 2025 | $42.91 | $41.96 | $0.95 | 284,516.0 | -0.17% |
| Aug 22, 2025 | $42.73 | $40.58 | $2.15 | 357,122.0 | +4.17% |
| Aug 21, 2025 | $41.24 | $40.37 | $0.87 | 224,051.0 | -1.96% |
| Aug 20, 2025 | $41.82 | $41.16 | $0.655 | 214,899.0 | -0.51% |
| Aug 19, 2025 | $42.11 | $41.29 | $0.82 | 179,412.0 | +1.07% |
| Aug 18, 2025 | $41.62 | $40.47 | $1.16 | 181,193.0 | +1.40% |
| Aug 15, 2025 | $41.84 | $40.53 | $1.31 | 198,925.0 | -2.24% |
| Aug 14, 2025 | $41.58 | $40.93 | $0.65 | 244,286.0 | -0.48% |
| Aug 13, 2025 | $42.07 | $41.00 | $1.07 | 352,784.0 | +1.35% |
| Aug 12, 2025 | $42.22 | $39.90 | $2.32 | 650,806.0 | +3.74% |
| Aug 11, 2025 | $40.03 | $38.96 | $1.07 | 317,718.0 | +1.17% |
Encore Capital Group Inc Stock (ECPG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Encore Capital Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECPG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Encore Capital Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Encore Capital Group Inc Stock (ECPG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $44.62 | $40.96 | $3.66 | 2,530,922.0 | +6.24% |
| Aug, 2025 | $42.91 | $35.67 | $7.23 | 6,517,843.0 | +13.45% |
| Jul, 2025 | $41.56 | $36.55 | $5.02 | 4,956,408.0 | -4.73% |
| Jun, 2025 | $40.16 | $37.16 | $2.99 | 5,230,968.0 | +2.14% |
| May, 2025 | $42.91 | $32.27 | $10.63 | 6,878,402.0 | +10.17% |
| Apr, 2025 | $35.93 | $26.45 | $9.48 | 6,978,481.0 | +0.35% |
| Mar, 2025 | $38.58 | $31.54 | $7.04 | 7,320,247.0 | -9.11% |
| Feb, 2025 | $51.77 | $35.38 | $16.39 | 5,834,963.0 | -23.81% |
| Jan, 2025 | $51.19 | $44.60 | $6.59 | 2,617,150.0 | +3.62% |
Encore Capital Group Inc Stock (ECPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.00 | $46.14 | $3.86 | 2,564,473.0 | -3.79% |
| Nov, 2024 | $51.47 | $45.20 | $6.27 | 3,385,383.0 | +7.67% |
| Oct, 2024 | $48.60 | $42.65 | $5.95 | 2,811,965.0 | -3.36% |
| Sep, 2024 | $50.81 | $44.74 | $6.07 | 2,872,846.0 | -5.61% |
| Aug, 2024 | $51.13 | $44.05 | $7.08 | 2,707,391.0 | -0.93% |
| Jul, 2024 | $51.71 | $40.33 | $11.38 | 2,438,737.0 | +21.14% |
| Jun, 2024 | $44.68 | $39.64 | $5.04 | 2,826,882.0 | -5.67% |
| May, 2024 | $48.83 | $40.85 | $7.98 | 3,093,545.0 | +7.67% |
| Apr, 2024 | $45.71 | $40.42 | $5.29 | 3,700,055.0 | -9.91% |
| Mar, 2024 | $50.83 | $44.70 | $6.13 | 3,372,783.0 | -4.98% |
| Feb, 2024 | $54.55 | $46.71 | $7.84 | 3,683,934.0 | -4.15% |
| Jan, 2024 | $52.65 | $46.31 | $6.34 | 2,973,808.0 | -1.32% |
Encore Capital Group Inc Stock (ECPG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.17 | $43.66 | $8.51 | 3,649,830.0 | +13.28% |
| Nov, 2023 | $45.37 | $34.74 | $10.63 | 3,609,421.0 | +18.90% |
| Oct, 2023 | $50.64 | $37.32 | $13.32 | 4,053,873.0 | -21.11% |
| Sep, 2023 | $48.28 | $45.14 | $3.14 | 2,626,231.0 | +1.92% |
| Aug, 2023 | $53.84 | $46.08 | $7.76 | 3,443,697.0 | -12.41% |
| Jul, 2023 | $54.73 | $47.91 | $6.82 | 2,425,460.0 | +10.04% |
| Jun, 2023 | $51.27 | $42.79 | $8.48 | 4,154,775.0 | +12.89% |
| May, 2023 | $52.07 | $42.50 | $9.57 | 4,734,460.0 | -16.17% |
| Apr, 2023 | $53.77 | $49.71 | $4.06 | 2,937,667.0 | +1.84% |
| Mar, 2023 | $54.05 | $43.65 | $10.40 | 9,367,381.0 | -2.38% |
| Feb, 2023 | $58.46 | $49.70 | $8.76 | 5,471,067.0 | -7.25% |
| Jan, 2023 | $55.98 | $47.88 | $8.10 | 3,191,831.0 | +16.23% |
2.45%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):