ECPG: Encore Capital Group Inc.

As of Friday, February 20th, 2026

$ 58.41

+0.33 +0.57%

Open: 58.04
High: 58.64
Low: 57.57
Volume: 93,111
Previous Close on Thursday, February 19th, 2026

$ 58.08

-0.05 -0.09%

Open: 57.85
High: 58.60
Low: 57.57
Volume: 78,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 58.04 58.64 57.57 58.41 93,111 +0.33 +0.57
2026-02-19 57.85 58.60 57.57 58.08 78,866 -0.05 -0.09
2026-02-18 57.35 59.59 57.35 58.13 146,827 +0.84 +1.47
2026-02-17 57.29 58.01 56.96 57.29 115,053 -0.18 -0.31
2026-02-13 57.16 57.85 56.47 57.47 192,009 +0.31 +0.54
2026-02-12 57.64 58.40 55.90 57.16 15,364 -0.24 -0.42
2026-02-11 58.39 58.55 57.07 57.40 113,876 -0.58 -1.00
2026-02-10 58.30 59.20 57.86 57.98 187,354 -0.32 -0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 59.59
On 2026-02-18		 56.47
On 2026-02-13		 1.25 2.19 59.59
On 2026-02-18		 57.57
On 2026-02-20		 -3.39 57.88
10D 59.59
On 2026-02-18		 55.90
On 2026-02-12		 1.87 3.31 59.20
On 2026-02-10		 55.90
On 2026-02-12		 -5.57 57.80
20D 59.59
On 2026-02-18		 53.44
On 2026-01-28		 2.19 3.90 59.20
On 2026-02-10		 55.90
On 2026-02-12		 -5.57 56.60
WTD 59.59
On 2026-02-18		 56.96
On 2026-02-17		 0.94 1.64 59.59
On 2026-02-18		 57.57
On 2026-02-20		 -3.39 57.98
MTD 59.59
On 2026-02-18		 54.27
On 2026-02-03		 3.21 5.82 59.20
On 2026-02-10		 55.90
On 2026-02-12		 -5.57 57.27
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
MANH

Manhattan Associates Inc.

144.27 +0.73 +0.51 882,677
ECPG

Encore Capital Group Inc.

58.41 +0.33 +0.57 93,111