Encore Capital Group, Inc.
ECPGNASDAQFinancial Services● Active
$79.72
$-1.74(-2.14%)
Market Cap$1.7B
P/E Ratio—
52W High$92.64
52W Low$35.67
Encore Capital Group, Inc.（ECPG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecpg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.64
May 7, 2026
-13.5% from here
5-Year Low5Y
$26.45
Apr 9, 2025
+202.8% from low
IPO Priceadj.
$9.34
Jul 9, 1999
+757.3% since IPO
1 Year Ago
$38.35
Jun 9, 2025
+108.9% in 1Y
5 Years Ago
$48.48
Jun 8, 2021
+65.2% in 5Y
10 Years Ago
$25.17
Jun 8, 2016
+218.2% in 10Y
Historical Price Data · ECPG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $82.32 | $82.97 | $80.39 | $80.64 | $80.64 | 63K | -2.04% |
| Jun 5, 2026 | $80.23 | $81.53 | $79.73 | $81.46 | $81.46 | 204K | +1.53% |
| Jun 4, 2026 | $78.08 | $80.68 | $77.80 | $80.60 | $80.60 | 220K | +3.23% |
| Jun 3, 2026 | $78.46 | $80.77 | $77.85 | $78.01 | $78.01 | 236K | -0.57% |
| Jun 2, 2026 | $78.43 | $79.32 | $77.02 | $78.09 | $78.09 | 226K | -0.43% |
| Jun 1, 2026 | $79.96 | $80.67 | $78.22 | $78.56 | $78.56 | 218K | -1.75% |
| May 29, 2026 | $80.30 | $80.99 | $79.43 | $79.93 | $79.93 | 285K | -0.46% |
| May 28, 2026 | $81.66 | $81.66 | $79.94 | $80.30 | $80.30 | 204K | -1.67% |
| May 27, 2026 | $81.70 | $82.44 | $81.05 | $81.85 | $81.85 | 187K | +0.18% |
| May 26, 2026 | $80.56 | $81.76 | $80.31 | $81.55 | $81.55 | 173K | +1.23% |
| May 22, 2026 | $81.82 | $81.99 | $79.79 | $80.20 | $80.20 | 192K | -1.98% |
| May 21, 2026 | $80.21 | $81.93 | $78.91 | $81.57 | $81.57 | 221K | +1.70% |
| May 20, 2026 | $80.96 | $82.20 | $79.40 | $80.64 | $80.64 | 315K | -0.40% |
| May 19, 2026 | $80.74 | $81.86 | $79.45 | $80.52 | $80.52 | 419K | -0.27% |
| May 18, 2026 | $81.62 | $82.82 | $79.75 | $80.74 | $80.74 | 481K | -1.08% |
| May 15, 2026 | $81.25 | $82.68 | $78.33 | $81.62 | $81.62 | 409K | +0.46% |
| May 14, 2026 | $79.99 | $82.39 | $79.36 | $81.73 | $81.73 | 466K | +2.18% |
| May 13, 2026 | $81.31 | $81.88 | $78.74 | $79.02 | $79.02 | 344K | -2.82% |
| May 12, 2026 | $82.36 | $83.37 | $81.22 | $81.61 | $81.61 | 382K | -0.91% |
| May 11, 2026 | $83.50 | $86.14 | $81.91 | $82.33 | $82.33 | 542K | -1.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ECPG
Jan 1 → Dec 31 · 6 years2026+48.0%$54.47 → $80.64
+48.0%
2025+13.2%$48.00 → $54.35
+13.2%
2024-4.9%$50.22 → $47.77
-4.9%
2023+5.6%$48.04 → $50.75
+5.6%
2022-21.9%$61.38 → $47.94
-21.9%
2021+28.2%$48.45 → $62.11
+28.2%
Best Year2026 · +48.0%
Worst Year2022 · -21.9%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+66.4%
6Y CAGR~+8.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in ECPG?
If you invested $1,000 in ECPG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,182
Total Return+218.2%
CAGR~+12.3% / yr
Profit+$2,182
Based on Jun 8, 2016 · $25.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Encore Capital Group, Inc.（ECPG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $80.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECPG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECPG 历史股价FMP 日线复权 OHLCV