Encore Capital Group Inc (ECPG) stock
ECPGNasdaqShort-Term Business Credit InstitutionsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 11/3027% below fair value
$109.49−0.37 (-0.34%)
Close on Nov 13, 2026Market cap $2.32BP/E 7.0Yield –
Price history
Encore Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$109.49
-0.34% on the day
52-week range
$47.49 – $126.74
-13.6% from the high
Change over 52 weeks
+124.2%
From $48.83 on Nov 13, 2025
Average volume
314,758
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $108.98 | $110.50 | $107.76 | $109.49 | -0.34% | 155,994 |
| Nov 12, 2026 | $111.97 | $112.51 | $109.50 | $109.86 | -2.22% | 172,912 |
| Nov 11, 2026 | $107.80 | $112.65 | $106.86 | $112.35 | +4.01% | 262,160 |
| Nov 10, 2026 | $111.28 | $112.92 | $107.18 | $108.02 | -3.54% | 310,096 |
| Nov 9, 2026 | $116.71 | $116.95 | $109.30 | $111.98 | -1.89% | 330,219 |
| Nov 6, 2026 | $120.91 | $123.06 | $113.25 | $114.14 | -9.53% | 448,427 |
| Nov 5, 2026 | $109.92 | $126.74 | $109.54 | $126.17 | +26.26% | 721,132 |
| Nov 4, 2026 | $102.39 | $103.41 | $99.04 | $99.93 | +0.10% | 294,595 |
| Nov 3, 2026 | $100.75 | $101.51 | $99.18 | $99.83 | -0.40% | 188,095 |
| Nov 2, 2026 | $101.49 | $103.22 | $100.09 | $100.23 | +0.25% | 222,547 |
| Oct 30, 2026 | $101.88 | $101.95 | $98.54 | $99.98 | -2.33% | 246,243 |
| Oct 29, 2026 | $102.72 | $104.58 | $102.00 | $102.36 | +0.73% | 203,157 |
| Oct 28, 2026 | $99.81 | $102.13 | $99.81 | $101.62 | +2.17% | 227,844 |
| Oct 27, 2026 | $100.24 | $100.72 | $99.26 | $99.46 | -0.18% | 150,291 |
| Oct 26, 2026 | $98.51 | $100.99 | $98.09 | $99.64 | +1.95% | 200,366 |
| Oct 23, 2026 | $99.95 | $100.16 | $95.87 | $97.73 | -2.62% | 241,577 |
| Oct 22, 2026 | $102.59 | $104.57 | $100.01 | $100.36 | -3.65% | 242,306 |
| Oct 21, 2026 | $104.48 | $104.48 | $101.74 | $104.16 | +0.97% | 176,561 |
| Oct 20, 2026 | $101.00 | $103.43 | $101.00 | $103.16 | +2.52% | 203,230 |
| Oct 19, 2026 | $102.55 | $103.61 | $100.23 | $100.62 | -1.04% | 192,737 |
| Oct 16, 2026 | $102.89 | $105.24 | $100.91 | $101.68 | -0.90% | 153,828 |
| Oct 15, 2026 | $101.17 | $103.05 | $100.87 | $102.60 | +1.73% | 297,573 |
| Oct 14, 2026 | $105.61 | $105.98 | $100.37 | $100.86 | -4.49% | 268,537 |
| Oct 13, 2026 | $101.65 | $105.74 | $101.11 | $105.60 | +4.71% | 217,902 |
| Oct 12, 2026 | $99.77 | $102.50 | $98.29 | $100.85 | +1.08% | 186,310 |
| Oct 9, 2026 | $100.13 | $100.98 | $99.31 | $99.77 | -0.29% | 161,929 |
| Oct 8, 2026 | $98.29 | $100.59 | $98.24 | $100.06 | +0.80% | 217,531 |
| Oct 7, 2026 | $97.55 | $100.12 | $97.11 | $99.27 | +0.08% | 284,691 |
| Oct 6, 2026 | $98.68 | $99.71 | $97.20 | $99.19 | +1.30% | 161,775 |
| Oct 5, 2026 | $96.63 | $98.94 | $95.42 | $97.92 | +2.09% | 198,096 |
| Oct 2, 2026 | $95.86 | $98.27 | $95.86 | $95.92 | +1.72% | 189,436 |
| Oct 1, 2026 | $94.32 | $94.95 | $92.83 | $94.30 | -0.15% | 205,393 |
| Sep 30, 2026 | $95.46 | $95.46 | $94.23 | $94.44 | -0.85% | 183,568 |
| Sep 29, 2026 | $96.15 | $97.08 | $93.48 | $95.25 | -1.29% | 190,579 |
| Sep 28, 2026 | $97.40 | $98.04 | $95.66 | $96.49 | -1.95% | 217,216 |
| Sep 25, 2026 | $98.43 | $99.22 | $97.78 | $98.41 | +0.85% | 196,438 |
| Sep 24, 2026 | $94.60 | $98.34 | $94.50 | $97.58 | +3.29% | 292,702 |
| Sep 23, 2026 | $96.91 | $97.10 | $93.60 | $94.47 | -3.89% | 227,344 |
| Sep 22, 2026 | $100.10 | $102.00 | $96.87 | $98.29 | -1.09% | 357,554 |
| Sep 21, 2026 | $100.66 | $102.32 | $99.01 | $99.37 | -0.17% | 361,496 |
| Sep 18, 2026 | $100.18 | $101.13 | $99.02 | $99.54 | -0.64% | 738,728 |
| Sep 17, 2026 | $101.17 | $102.97 | $99.54 | $100.18 | +0.42% | 526,874 |
| Sep 16, 2026 | $98.92 | $100.42 | $97.36 | $99.76 | +0.97% | 456,732 |
| Sep 15, 2026 | $99.74 | $100.48 | $96.78 | $98.80 | -0.94% | 437,916 |
| Sep 14, 2026 | $98.56 | $100.19 | $98.56 | $99.74 | +1.20% | 299,443 |
| Sep 11, 2026 | $99.30 | $101.46 | $98.15 | $98.56 | +0.63% | 345,735 |
| Sep 10, 2026 | $97.00 | $98.39 | $95.46 | $97.94 | +0.63% | 302,185 |
| Sep 9, 2026 | $98.86 | $101.96 | $97.15 | $97.33 | -1.55% | 302,746 |
| Sep 8, 2026 | $96.20 | $99.79 | $95.90 | $98.86 | +1.60% | 321,526 |
| Sep 4, 2026 | $95.48 | $99.57 | $95.48 | $97.30 | +0.38% | 644,064 |
| Sep 3, 2026 | $97.61 | $99.90 | $96.65 | $96.93 | +0.39% | 365,659 |
| Sep 2, 2026 | $94.25 | $96.73 | $93.42 | $96.55 | +3.81% | 552,836 |
| Sep 1, 2026 | $96.94 | $97.54 | $92.80 | $93.01 | -4.12% | 461,587 |
| Aug 31, 2026 | $98.95 | $99.37 | $96.63 | $97.01 | -1.95% | 368,228 |
| Aug 28, 2026 | $102.33 | $103.74 | $98.60 | $98.94 | -2.98% | 363,446 |
| Aug 27, 2026 | $100.00 | $102.88 | $99.27 | $101.98 | +1.83% | 246,114 |
| Aug 26, 2026 | $102.49 | $103.99 | $99.69 | $100.15 | -2.16% | 296,895 |
| Aug 25, 2026 | $103.99 | $104.00 | $102.26 | $102.36 | -0.78% | 261,900 |
| Aug 24, 2026 | $101.21 | $103.46 | $101.21 | $103.16 | +1.93% | 249,981 |
| Aug 21, 2026 | $99.41 | $101.53 | $99.41 | $101.21 | +3.13% | 399,248 |
| Aug 20, 2026 | $99.66 | $100.71 | $94.81 | $98.14 | -3.08% | 381,402 |
| Aug 19, 2026 | $103.10 | $104.23 | $100.94 | $101.26 | -0.93% | 296,626 |
| Aug 18, 2026 | $103.44 | $104.08 | $102.19 | $102.21 | -1.42% | 247,134 |
| Aug 17, 2026 | $103.17 | $104.98 | $103.10 | $103.68 | -0.06% | 754,615 |
| Aug 14, 2026 | $101.29 | $103.76 | $101.15 | $103.74 | +2.42% | 258,108 |
| Aug 13, 2026 | $98.42 | $101.51 | $98.42 | $101.29 | +3.89% | 372,919 |
| Aug 12, 2026 | $94.51 | $99.66 | $94.46 | $97.50 | +4.29% | 380,052 |
| Aug 11, 2026 | $94.92 | $97.33 | $92.62 | $93.49 | -1.51% | 312,091 |
| Aug 10, 2026 | $100.81 | $101.64 | $94.76 | $94.92 | -5.27% | 327,466 |
| Aug 7, 2026 | $98.00 | $101.80 | $95.98 | $100.20 | +2.37% | 377,381 |
| Aug 6, 2026 | $101.19 | $101.19 | $95.32 | $97.88 | +5.60% | 642,740 |
| Aug 5, 2026 | $96.08 | $97.01 | $91.88 | $92.69 | -2.98% | 339,232 |
| Aug 4, 2026 | $96.08 | $97.14 | $94.50 | $95.54 | -0.77% | 290,289 |
| Aug 3, 2026 | $95.12 | $98.15 | $95.05 | $96.28 | +2.34% | 324,697 |
| Jul 31, 2026 | $93.76 | $95.52 | $92.81 | $94.08 | -0.01% | 223,302 |
| Jul 30, 2026 | $94.48 | $96.38 | $93.34 | $94.09 | +0.28% | 227,984 |
| Jul 29, 2026 | $95.16 | $97.80 | $93.40 | $93.83 | -2.16% | 441,317 |
| Jul 28, 2026 | $95.74 | $98.02 | $94.58 | $95.90 | +1.54% | 472,575 |
| Jul 27, 2026 | $90.29 | $94.57 | $90.29 | $94.45 | +4.76% | 369,659 |
| Jul 24, 2026 | $85.67 | $90.78 | $85.67 | $90.16 | +5.28% | 606,052 |
| Jul 23, 2026 | $86.95 | $87.28 | $82.71 | $85.63 | -2.92% | 1,171,775 |
| Jul 22, 2026 | $89.02 | $89.52 | $87.57 | $88.21 | -1.11% | 173,584 |
| Jul 21, 2026 | $88.98 | $89.33 | $87.02 | $89.20 | +0.60% | 203,261 |
| Jul 20, 2026 | $91.39 | $91.68 | $88.64 | $88.67 | -2.91% | 170,632 |
| Jul 17, 2026 | $91.09 | $92.05 | $89.83 | $91.33 | -1.07% | 160,653 |
| Jul 16, 2026 | $89.28 | $93.80 | $89.28 | $92.32 | +2.75% | 280,208 |
| Jul 15, 2026 | $90.00 | $90.47 | $88.47 | $89.85 | +0.29% | 154,808 |
| Jul 14, 2026 | $90.96 | $91.36 | $89.15 | $89.59 | -1.45% | 254,771 |
| Jul 13, 2026 | $92.23 | $92.70 | $90.38 | $90.91 | -1.80% | 228,457 |
| Jul 10, 2026 | $91.96 | $93.21 | $91.02 | $92.58 | +0.78% | 182,158 |
| Jul 9, 2026 | $88.20 | $92.68 | $87.60 | $91.86 | +4.93% | 396,739 |
| Jul 8, 2026 | $89.82 | $90.34 | $86.71 | $87.54 | -2.92% | 259,458 |
| Jul 7, 2026 | $88.59 | $91.24 | $88.59 | $90.17 | +0.74% | 384,649 |
| Jul 6, 2026 | $90.61 | $91.41 | $89.13 | $89.51 | -1.21% | 670,462 |
| Jul 2, 2026 | $93.64 | $94.33 | $89.73 | $90.61 | -3.39% | 447,217 |
| Jul 1, 2026 | $93.29 | $94.60 | $92.24 | $93.79 | +0.54% | 406,331 |
| Jun 30, 2026 | $92.69 | $94.03 | $91.50 | $93.29 | +0.51% | 379,700 |
| Jun 29, 2026 | $90.13 | $92.93 | $88.83 | $92.82 | +2.43% | 391,259 |
| Jun 26, 2026 | $87.42 | $90.74 | $87.01 | $90.62 | +3.71% | 665,815 |
| Jun 25, 2026 | $86.30 | $87.40 | $85.42 | $87.38 | +0.36% | 216,630 |
| Jun 24, 2026 | $86.45 | $89.53 | $85.98 | $87.07 | +1.36% | 464,579 |
| Jun 23, 2026 | $83.08 | $86.47 | $83.06 | $85.90 | +2.32% | 302,143 |
| Jun 22, 2026 | $83.83 | $84.49 | $82.88 | $83.95 | +1.08% | 174,743 |
| Jun 18, 2026 | $83.36 | $83.71 | $82.33 | $83.05 | +0.50% | 440,821 |
| Jun 17, 2026 | $83.45 | $84.56 | $81.81 | $82.64 | -0.41% | 275,074 |
| Jun 16, 2026 | $83.35 | $85.35 | $82.91 | $82.98 | +0.40% | 292,972 |
| Jun 15, 2026 | $81.58 | $84.19 | $81.34 | $82.65 | +1.61% | 386,088 |
| Jun 12, 2026 | $80.70 | $81.94 | $79.13 | $81.34 | +1.12% | 162,602 |
| Jun 11, 2026 | $80.51 | $80.69 | $77.71 | $80.44 | +0.30% | 336,669 |
| Jun 10, 2026 | $82.08 | $82.43 | $79.20 | $80.20 | -2.87% | 713,523 |
| Jun 9, 2026 | $81.44 | $83.00 | $80.65 | $82.57 | +2.83% | 248,385 |
| Jun 8, 2026 | $82.32 | $82.97 | $79.54 | $80.30 | -1.42% | 322,714 |
| Jun 5, 2026 | $80.23 | $81.53 | $79.73 | $81.46 | +1.07% | 204,248 |
| Jun 4, 2026 | $78.08 | $80.68 | $77.80 | $80.60 | +3.32% | 220,276 |
| Jun 3, 2026 | $78.46 | $80.77 | $77.85 | $78.01 | -0.10% | 236,417 |
| Jun 2, 2026 | $78.43 | $79.32 | $77.02 | $78.09 | -0.60% | 225,821 |
| Jun 1, 2026 | $79.96 | $80.67 | $78.22 | $78.56 | -1.71% | 217,488 |
| May 29, 2026 | $80.30 | $80.99 | $79.43 | $79.93 | -0.45% | 285,235 |
| May 28, 2026 | $81.66 | $81.66 | $79.94 | $80.30 | -1.90% | 203,586 |
| May 27, 2026 | $81.70 | $82.44 | $81.05 | $81.85 | +0.37% | 186,700 |
| May 26, 2026 | $80.56 | $81.76 | $80.31 | $81.55 | +1.68% | 173,222 |
| May 22, 2026 | $81.82 | $81.99 | $79.79 | $80.20 | -1.68% | 191,525 |
| May 21, 2026 | $80.21 | $81.93 | $78.91 | $81.57 | +1.15% | 220,515 |
| May 20, 2026 | $80.96 | $82.20 | $79.40 | $80.64 | +0.16% | 314,792 |
| May 19, 2026 | $80.74 | $81.86 | $79.45 | $80.52 | -0.28% | 419,160 |
| May 18, 2026 | $81.62 | $82.82 | $79.75 | $80.74 | -1.08% | 481,392 |
| May 15, 2026 | $81.25 | $82.68 | $78.33 | $81.62 | -0.13% | 408,767 |
| May 14, 2026 | $79.99 | $82.39 | $79.36 | $81.73 | +3.43% | 465,471 |
| May 13, 2026 | $81.31 | $81.88 | $78.74 | $79.02 | -3.17% | 344,331 |
| May 12, 2026 | $82.36 | $83.37 | $81.23 | $81.61 | -0.87% | 381,646 |
| May 11, 2026 | $83.50 | $86.14 | $81.91 | $82.33 | -1.85% | 541,745 |
| May 8, 2026 | $82.81 | $84.21 | $79.00 | $83.88 | +2.02% | 455,223 |
| May 7, 2026 | $90.59 | $92.64 | $79.90 | $82.22 | -2.40% | 1,008,825 |
| May 6, 2026 | $85.13 | $85.74 | $83.91 | $84.24 | -0.20% | 255,102 |
| May 5, 2026 | $83.63 | $85.57 | $83.63 | $84.41 | +1.47% | 243,301 |
| May 4, 2026 | $82.71 | $84.14 | $82.32 | $83.19 | -0.13% | 212,179 |
| May 1, 2026 | $83.00 | $83.69 | $82.71 | $83.30 | +0.64% | 147,146 |
| Apr 30, 2026 | $81.69 | $83.37 | $80.33 | $82.77 | +1.03% | 343,623 |
| Apr 29, 2026 | $83.68 | $84.20 | $81.21 | $81.93 | -2.55% | 307,921 |
| Apr 28, 2026 | $84.70 | $85.24 | $83.66 | $84.07 | -0.27% | 138,892 |
| Apr 27, 2026 | $83.93 | $85.09 | $82.43 | $84.30 | +0.68% | 198,505 |
| Apr 24, 2026 | $83.78 | $84.33 | $82.02 | $83.73 | -0.44% | 291,109 |
| Apr 23, 2026 | $83.60 | $85.42 | $83.22 | $84.10 | +0.83% | 382,781 |
| Apr 22, 2026 | $82.45 | $83.60 | $81.75 | $83.41 | +2.03% | 273,212 |
| Apr 21, 2026 | $83.02 | $83.72 | $81.45 | $81.75 | -0.55% | 350,586 |
| Apr 20, 2026 | $80.74 | $82.66 | $80.74 | $82.20 | +1.80% | 237,549 |
| Apr 17, 2026 | $79.55 | $81.77 | $79.11 | $80.75 | +2.60% | 349,310 |
| Apr 16, 2026 | $78.50 | $79.92 | $77.62 | $78.70 | +0.01% | 548,332 |
| Apr 15, 2026 | $79.39 | $80.16 | $77.70 | $78.69 | -1.28% | 923,557 |
| Apr 14, 2026 | $77.99 | $80.12 | $77.71 | $79.71 | +1.83% | 337,532 |
| Apr 13, 2026 | $75.22 | $78.42 | $75.17 | $78.28 | +3.78% | 317,275 |
| Apr 10, 2026 | $76.36 | $76.37 | $74.55 | $75.43 | -1.22% | 210,903 |
| Apr 9, 2026 | $73.88 | $76.74 | $73.46 | $76.36 | +2.11% | 371,853 |
| Apr 8, 2026 | $75.00 | $79.52 | $73.52 | $74.78 | +1.38% | 813,250 |
| Apr 7, 2026 | $72.31 | $74.08 | $72.31 | $73.76 | +1.70% | 360,905 |
| Apr 6, 2026 | $71.08 | $72.86 | $70.84 | $72.53 | +1.95% | 329,695 |
| Apr 2, 2026 | $70.12 | $72.10 | $69.10 | $71.14 | +0.38% | 195,342 |
| Apr 1, 2026 | $70.66 | $71.77 | $69.88 | $70.87 | +1.07% | 182,847 |
| Mar 31, 2026 | $69.45 | $70.12 | $68.39 | $70.12 | +2.16% | 241,172 |
| Mar 30, 2026 | $69.12 | $69.93 | $67.96 | $68.64 | -0.33% | 197,813 |
| Mar 27, 2026 | $70.30 | $70.53 | $67.97 | $68.87 | -2.59% | 210,784 |
| Mar 26, 2026 | $70.58 | $71.52 | $70.32 | $70.70 | -0.21% | 228,964 |
| Mar 25, 2026 | $71.41 | $72.07 | $70.23 | $70.85 | -0.18% | 184,741 |
| Mar 24, 2026 | $69.55 | $71.13 | $69.49 | $70.98 | +1.17% | 295,291 |
| Mar 23, 2026 | $68.87 | $71.81 | $68.87 | $70.16 | +3.15% | 246,377 |
| Mar 20, 2026 | $69.14 | $69.14 | $67.34 | $68.02 | -1.62% | 643,250 |
| Mar 19, 2026 | $68.06 | $70.29 | $67.07 | $69.14 | +1.02% | 229,855 |
| Mar 18, 2026 | $67.54 | $69.40 | $67.54 | $68.44 | +0.81% | 237,948 |
| Mar 17, 2026 | $66.88 | $68.83 | $66.66 | $67.89 | +2.15% | 222,290 |
| Mar 16, 2026 | $67.44 | $68.27 | $66.40 | $66.46 | -0.37% | 347,537 |
| Mar 13, 2026 | $67.06 | $68.55 | $66.43 | $66.71 | -0.36% | 277,835 |
| Mar 12, 2026 | $65.92 | $68.07 | $65.01 | $66.95 | -0.40% | 288,955 |
| Mar 11, 2026 | $67.45 | $68.42 | $66.24 | $67.22 | -0.88% | 219,401 |
| Mar 10, 2026 | $67.74 | $68.49 | $66.09 | $67.82 | -0.54% | 390,584 |
| Mar 9, 2026 | $70.27 | $70.27 | $67.68 | $68.19 | -3.52% | 480,871 |
| Mar 6, 2026 | $71.46 | $71.46 | $69.16 | $70.68 | -2.75% | 323,702 |
| Mar 5, 2026 | $72.60 | $73.04 | $71.03 | $72.68 | -1.45% | 316,615 |
| Mar 4, 2026 | $72.00 | $74.58 | $70.04 | $73.75 | +2.63% | 405,125 |
| Mar 3, 2026 | $68.62 | $72.62 | $68.37 | $71.86 | +1.33% | 397,597 |
| Mar 2, 2026 | $66.73 | $72.30 | $66.03 | $70.92 | +3.85% | 535,231 |
| Feb 27, 2026 | $64.08 | $68.75 | $64.00 | $68.29 | +6.80% | 737,182 |
| Feb 26, 2026 | $60.80 | $65.50 | $60.01 | $63.94 | +8.06% | 752,858 |
| Feb 25, 2026 | $58.30 | $59.68 | $58.00 | $59.17 | +1.98% | 295,265 |
| Feb 24, 2026 | $56.52 | $59.20 | $56.46 | $58.02 | +2.55% | 131,266 |
| Feb 23, 2026 | $58.48 | $58.95 | $56.14 | $56.58 | -3.13% | 149,348 |
| Feb 20, 2026 | $58.04 | $58.64 | $57.57 | $58.41 | +0.57% | 93,315 |
| Feb 19, 2026 | $57.85 | $58.60 | $57.57 | $58.08 | -0.09% | 87,600 |
| Feb 18, 2026 | $57.35 | $59.59 | $57.35 | $58.13 | +1.47% | 148,397 |
| Feb 17, 2026 | $57.29 | $58.01 | $56.96 | $57.29 | -0.31% | 118,951 |
| Feb 13, 2026 | $57.16 | $57.85 | $56.47 | $57.47 | +0.54% | 192,030 |
| Feb 12, 2026 | $57.64 | $58.40 | $55.90 | $57.16 | -0.42% | 153,641 |
| Feb 11, 2026 | $58.39 | $58.55 | $57.07 | $57.40 | -1.00% | 113,878 |
| Feb 10, 2026 | $58.30 | $59.20 | $57.86 | $57.98 | -0.55% | 188,076 |
| Feb 9, 2026 | $57.75 | $58.67 | $57.29 | $58.30 | +0.95% | 182,173 |
| Feb 6, 2026 | $57.06 | $57.84 | $57.01 | $57.75 | +2.14% | 193,588 |
| Feb 5, 2026 | $55.98 | $56.75 | $54.99 | $56.54 | +0.73% | 116,914 |
| Feb 4, 2026 | $55.30 | $56.96 | $55.18 | $56.13 | +1.57% | 199,869 |
| Feb 3, 2026 | $55.82 | $56.25 | $54.27 | $55.26 | -1.07% | 188,029 |
| Feb 2, 2026 | $55.24 | $56.66 | $54.82 | $55.86 | +1.20% | 209,352 |
| Jan 30, 2026 | $55.09 | $55.63 | $54.26 | $55.20 | -0.65% | 300,798 |
| Jan 29, 2026 | $54.21 | $55.68 | $53.97 | $55.56 | +3.06% | 162,942 |
| Jan 28, 2026 | $55.51 | $55.51 | $53.44 | $53.91 | -2.57% | 228,079 |
| Jan 27, 2026 | $55.14 | $55.38 | $54.52 | $55.33 | +0.04% | 77,029 |
| Jan 26, 2026 | $54.86 | $55.60 | $54.86 | $55.31 | +0.60% | 58,906 |
| Jan 23, 2026 | $55.99 | $56.51 | $54.90 | $54.98 | -2.21% | 155,031 |
| Jan 22, 2026 | $55.99 | $57.79 | $55.99 | $56.22 | +0.23% | 208,340 |
| Jan 21, 2026 | $55.17 | $56.16 | $55.17 | $56.09 | +1.70% | 99,309 |
| Jan 20, 2026 | $55.95 | $56.29 | $54.31 | $55.15 | -1.90% | 144,566 |
| Jan 16, 2026 | $56.32 | $56.69 | $55.98 | $56.22 | +0.21% | 112,953 |
| Jan 15, 2026 | $55.44 | $56.29 | $55.27 | $56.10 | +1.76% | 174,988 |
| Jan 14, 2026 | $55.91 | $55.94 | $54.86 | $55.13 | -1.62% | 180,903 |
| Jan 13, 2026 | $55.40 | $56.39 | $54.83 | $56.04 | +1.16% | 138,323 |
| Jan 12, 2026 | $55.57 | $55.60 | $54.71 | $55.40 | -1.02% | 133,326 |
| Jan 9, 2026 | $56.40 | $56.70 | $55.28 | $55.97 | -0.62% | 97,698 |
| Jan 8, 2026 | $56.19 | $57.07 | $56.02 | $56.32 | -0.62% | 114,833 |
| Jan 7, 2026 | $56.13 | $56.72 | $55.18 | $56.67 | +1.11% | 195,774 |
| Jan 6, 2026 | $56.41 | $56.49 | $55.50 | $56.05 | -1.15% | 178,617 |
| Jan 5, 2026 | $55.89 | $57.81 | $55.64 | $56.70 | +1.41% | 311,543 |
| Jan 2, 2026 | $54.47 | $55.92 | $54.00 | $55.91 | +2.87% | 296,282 |
| Dec 31, 2025 | $55.19 | $55.28 | $53.69 | $54.35 | -1.52% | 104,502 |
| Dec 30, 2025 | $55.40 | $56.00 | $54.80 | $55.19 | -0.22% | 146,972 |
| Dec 29, 2025 | $55.48 | $55.48 | $54.66 | $55.31 | -0.38% | 136,472 |
| Dec 26, 2025 | $54.99 | $55.72 | $54.55 | $55.52 | +0.98% | 88,051 |
| Dec 24, 2025 | $54.29 | $55.50 | $53.95 | $54.98 | +0.88% | 60,104 |
| Dec 23, 2025 | $54.94 | $55.57 | $54.45 | $54.50 | -1.34% | 120,630 |
| Dec 22, 2025 | $54.61 | $55.24 | $54.18 | $55.24 | +1.32% | 202,547 |
| Dec 19, 2025 | $54.32 | $54.76 | $53.86 | $54.52 | -0.02% | 524,316 |
| Dec 18, 2025 | $54.74 | $54.96 | $53.97 | $54.53 | +0.41% | 270,996 |
| Dec 17, 2025 | $54.63 | $54.81 | $54.07 | $54.31 | -0.07% | 236,612 |
| Dec 16, 2025 | $53.75 | $54.92 | $53.75 | $54.35 | +1.19% | 266,456 |
| Dec 15, 2025 | $54.22 | $54.49 | $53.02 | $53.71 | 0.00% | 197,741 |
| Dec 12, 2025 | $56.18 | $56.49 | $53.37 | $53.71 | -3.88% | 161,804 |
| Dec 11, 2025 | $55.34 | $56.67 | $54.51 | $55.88 | +0.99% | 420,400 |
| Dec 10, 2025 | $53.94 | $56.49 | $53.69 | $55.33 | +2.58% | 382,271 |
| Dec 9, 2025 | $53.51 | $54.47 | $52.77 | $53.94 | +0.28% | 304,255 |
| Dec 8, 2025 | $53.21 | $54.17 | $52.51 | $53.79 | +1.72% | 221,413 |
| Dec 5, 2025 | $52.90 | $53.88 | $52.67 | $52.88 | -0.34% | 241,604 |
| Dec 4, 2025 | $51.87 | $53.78 | $51.75 | $53.06 | +1.53% | 329,344 |
| Dec 3, 2025 | $52.79 | $53.08 | $51.90 | $52.26 | -1.10% | 188,979 |
| Dec 2, 2025 | $53.27 | $53.63 | $52.53 | $52.84 | -0.20% | 312,139 |
| Dec 1, 2025 | $51.09 | $52.98 | $51.00 | $52.95 | +2.03% | 279,424 |
| Nov 28, 2025 | $51.50 | $52.47 | $51.41 | $51.89 | +1.49% | 129,045 |
| Nov 26, 2025 | $51.46 | $52.00 | $50.24 | $51.13 | -0.70% | 381,986 |
| Nov 25, 2025 | $49.56 | $51.84 | $49.56 | $51.49 | +4.02% | 361,657 |
| Nov 24, 2025 | $49.15 | $50.03 | $48.90 | $49.50 | +0.43% | 325,739 |
| Nov 21, 2025 | $47.75 | $49.94 | $47.75 | $49.29 | +3.29% | 232,700 |
| Nov 20, 2025 | $48.40 | $49.51 | $47.49 | $47.72 | 0.00% | 205,941 |
| Nov 19, 2025 | $48.90 | $49.52 | $47.68 | $47.72 | -2.05% | 143,677 |
| Nov 18, 2025 | $47.71 | $49.05 | $47.64 | $48.72 | +1.35% | 189,512 |
| Nov 17, 2025 | $49.46 | $49.88 | $47.81 | $48.07 | -3.07% | 203,039 |
| Nov 14, 2025 | $47.99 | $49.83 | $47.95 | $49.59 | +1.56% | 173,381 |
| Nov 13, 2025 | $48.21 | $49.32 | $48.15 | $48.83 | +0.64% | 181,243 |
| Nov 12, 2025 | $49.83 | $50.06 | $48.31 | $48.52 | -2.39% | 228,949 |
| Nov 11, 2025 | $49.42 | $50.18 | $49.08 | $49.71 | +0.22% | 214,442 |
| Nov 10, 2025 | $48.68 | $50.05 | $48.18 | $49.60 | +4.84% | 392,651 |
| Nov 7, 2025 | $46.84 | $48.20 | $46.80 | $47.31 | +0.19% | 396,988 |
| Nov 6, 2025 | $49.83 | $51.47 | $46.80 | $47.22 | +10.46% | 720,736 |
| Nov 5, 2025 | $41.10 | $42.84 | $41.10 | $42.75 | +4.01% | 352,957 |
| Nov 4, 2025 | $42.76 | $43.00 | $41.06 | $41.10 | -4.97% | 232,593 |
| Nov 3, 2025 | $42.25 | $43.34 | $41.44 | $43.25 | – | 248,173 |
Seasonality
ECPG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 3.9% | -5.8% | 2.2% | 6.2% | 3.3% | 6.4% | 1.9% | -4.7% | -3.9% | 9.3% | 0.4% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 1.6% | 23.7% | 2.7% | 18.0% | -3.4% | 16.7% | 0.8% | 3.1% | -2.6% | 5.9% | 9.5% | |
| 2025 | 3.6% | -23.8% | -9.1% | 0.4% | 10.2% | 2.1% | -4.7% | 13.4% | -0.2% | -0.4% | 24.8% | 4.7% |
| 2024 | -1.3% | -4.2% | -5.0% | -9.9% | 7.7% | -5.7% | 21.1% | -0.9% | -5.6% | -3.4% | 7.7% | -2.9% |
| 2023 | 16.2% | -7.3% | -2.4% | 1.8% | -16.2% | 12.9% | 10.0% | -12.4% | 1.9% | -21.1% | 18.9% | 13.3% |
| 2022 | 3.8% | 2.3% | -4.9% | -7.8% | 5.7% | -5.5% | 25.4% | -24.5% | -16.8% | 12.0% | -1.0% | -4.9% |
| 2021 | -23.7% | 12.5% | 20.4% | -2.2% | 17.7% | 2.4% | -0.1% | 4.0% | 0.1% | 9.6% | 8.0% | 6.5% |
| 2020 | -4.0% | 9.5% | -37.1% | 11.1% | 22.3% | 7.6% | 6.9% | 25.8% | -16.0% | -17.3% | 6.9% | 14.1% |
| 2019 | 25.7% | 15.8% | -20.4% | 3.8% | 21.5% | -1.4% | 6.2% | 2.6% | -9.7% | -0.4% | 9.9% | -3.0% |
| 2018 | -1.5% | 3.3% | 5.6% | -1.3% | -11.5% | -7.2% | -1.4% | 7.3% | -7.5% | -29.1% | 10.1% | -16.0% |
| 2017 | 8.0% | 7.6% | -7.5% | 8.3% | 8.5% | 10.9% | -0.1% | 0.6% | 9.8% | 4.9% | -1.4% | -8.1% |
See a number that looks wrong?