Encore Capital Group (ECPG) Stock Chart & Stock Price History $29.92 +0.30 (+1.01%) Closing price 04/15/2025 04:00 PM EasternExtended Trading$29.90 -0.02 (-0.05%) As of 04/15/2025 04:20 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Encore Capital Group Stock Price Performance 5 Day Performance+2.05%1 Month Performance-12.69%3 Month Performance-38.39%6 Month Performance-35.57%Year-To-Date Performance-37.37%1 Year Performance-26.20% Receive ECPG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter. Email Address ECPG Stock Chart for Wednesday, April, 16, 2025 ECPG Chart by TradingViewRemove Ads Encore Capital Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$29.62$29.92+1.01%$30.77$29.59204,110 shs$708.84 million04/14/2025$29.32$29.62+1.02%$30.99$28.68313,553 shs$701.73 million04/11/2025$29.42$29.32-0.34%$29.62$28.46332,830 shs$694.62 million04/10/2025$31.68$29.42-7.13%$31.07$28.14457,786 shs$696.99 million04/09/2025$27.13$31.68+16.77%$32.27$26.45547,084 shs$750.53 million04/09/2025$27.13$31.68+16.77%$32.27$26.45547,084 shs$750.53 million04/08/2025$29.65$27.13-8.50%$31.45$26.94648,279 shs$642.74 million04/08/2025$29.65$27.13-8.50%$31.45$26.94648,279 shs$642.74 million04/07/2025$31.32$29.65-5.33%$32.79$29.43519,592 shs$702.44 million04/04/2025$33.54$31.32-6.62%$32.28$29.87483,728 shs$742.00 million Get the Latest News and Ratings for ECPG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter. 04/03/2025$35.59$33.54-5.76%$34.29$33.00318,584 shs$794.60 million04/02/2025$35.16$35.59+1.22%$35.93$34.59224,945 shs$843.16 million04/01/2025$34.28$35.16+2.57%$35.68$34.24224,892 shs$832.98 million03/31/2025$34.26$34.28+0.06%$34.81$33.55230,350 shs$812.13 million03/28/2025$35.75$34.26-4.17%$35.67$34.23175,543 shs$811.65 million03/27/2025$34.64$35.75+3.20%$35.93$34.58211,232 shs$846.95 million03/26/2025$35.72$34.64-3.02%$36.02$34.57154,088 shs$820.66 million03/25/2025$36.33$35.72-1.68%$36.55$35.72331,458 shs$846.24 million03/24/2025$34.79$36.33+4.43%$36.68$35.23245,406 shs$860.69 million03/21/2025$34.51$34.79+0.81%$35.52$33.95476,647 shs$824.21 million03/20/2025$33.90$34.51+1.80%$34.94$33.46202,363 shs$817.58 million03/19/2025$33.90$33.90$34.43$33.32157,638 shs$803.13 million03/18/2025$33.83$33.90+0.21%$34.20$33.40184,115 shs$803.13 million03/17/2025$34.27$33.83-1.28%$34.60$33.44256,701 shs$801.47 million Related Companies EZCORP Stock Price Chart PRA Group Stock Price Chart World Acceptance Stock Price Chart Green Dot Stock Price Chart Regional Management Stock Price Chart American Express Stock Price Chart Capital One Financial Stock Price Chart Discover Financial Services Stock Price Chart Credit Acceptance Stock Price Chart SLM Stock Price Chart Receive ECPG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Encore Capital Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ECPG) was last updated on 4/16/2025 by MarketBeat.com Staff From Our PartnersTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredTariffs. Volatility. Fear. Here’s the Plan.Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...Investors Alley | SponsoredThis story is about to go viralThis Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...Stansberry Research | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Encore Capital Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Encore Capital Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
