ECPG: Encore Capital Group Inc.

As of Friday, June 27th, 2025

$ 39.43

+0.20 +0.51%

Open: 39.36
High: 39.86
Low: 38.70
Volume: 700,856
Previous Close on Thursday, June 26th, 2025

$ 39.23

+0.24 +0.62%

Open: 39.33
High: 39.46
Low: 38.69
Volume: 286,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 39.36 39.86 38.70 39.43 700,856 +0.20 +0.51
2025-06-26 39.33 39.46 38.69 39.23 286,415 +0.24 +0.62
2025-06-25 39.60 39.60 38.85 38.99 148,796 -0.54 -1.37
2025-06-24 39.53 39.93 39.16 39.53 242,218 +0.58 +1.49
2025-06-23 38.31 38.99 37.77 38.95 160,807 +0.35 +0.91
2025-06-20 38.60 38.82 38.25 38.60 287,600 +0.38 +0.99
2025-06-18 38.05 38.89 37.91 38.22 189,400 +0.06 +0.16
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

254.51 +3.51 +1.40 26,987,502
KO

The Coca-Cola Company

70.33 +0.86 +1.24 23,466,846
PFE

Pfizer Inc.

24.19 -0.05 -0.21 39,514,231
VZ

Verizon Communications Inc.

42.31 +0.21 +0.50 21,437,471
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,819.27 +432.43 +1.00 921,336,856
DJTA

Dow Jones Transportation Average

15,494.54 +163.22 +1.06 167,529,562
SPX

S&P 500 Index

6,173.07 +32.05 +0.52
OEX

S&P 100 Index

3,031.47 +17.40 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,534.20 +86.91 +0.39
NYA

NYSE Composite Index

20,338.41 +82.21 +0.41
XAX

NYSE AMEX Composite Index

5,751.10 -113.63 -1.94
RUI

RUSSELL 1000 Index

3,377.83 +17.01 +0.51
RUT

Russell 2000 Index

2,172.53 +0.42 +0.02
RUA

Russell 3000 Index

3,508.54 +16.94 +0.49
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.72 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,301.33 +45.29 +0.44
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

39.43 +0.20 +0.51 700,856