ECPG: Encore Capital Group Inc.

As of Tuesday, August 11th, 2026

$ 93.49

-1.43 -1.51%

Open: 94.92
High: 97.33
Low: 92.62
Volume: 311,878
Previous Close on Monday, August 10th, 2026

$ 94.92

-5.28 -5.27%

Open: 100.81
High: 101.64
Low: 94.76
Volume: 327,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 94.92 97.33 92.62 93.49 311,878 -1.43 -1.51
2026-08-10 100.81 101.64 94.76 94.92 327,365 -5.28 -5.27
2026-08-07 98.00 101.80 95.98 100.20 377,204 +2.32 +2.37
2026-08-06 101.19 101.19 95.32 97.88 623,825 +5.19 +5.60
2026-08-05 96.08 97.01 91.88 92.69 338,643 -2.85 -2.98
2026-08-04 96.08 97.14 94.50 95.54 290,285 -0.74 -0.77
2026-08-03 95.12 98.15 95.05 96.28 324,696 +2.20 +2.34
2026-07-31 93.76 95.52 92.81 94.08 223,301 -0.01 -0.01
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 101.80
On 2026-08-07		 91.88
On 2026-08-05		 -2.05 -2.15 101.80
On 2026-08-07		 92.62
On 2026-08-11		 -9.01 95.84
10D 101.80
On 2026-08-07		 91.88
On 2026-08-05		 -2.41 -2.51 101.80
On 2026-08-07		 92.62
On 2026-08-11		 -9.01 95.30
20D 101.80
On 2026-08-07		 82.71
On 2026-07-23		 3.90 4.35 93.80
On 2026-07-16		 82.71
On 2026-07-23		 -11.82 92.94
WTD 101.64
On 2026-08-10		 92.62
On 2026-08-11		 -6.71 -6.70 101.64
On 2026-08-10		 92.62
On 2026-08-11		 -8.87 94.21
MTD 101.80
On 2026-08-07		 91.88
On 2026-08-05		 -0.59 -0.63 101.80
On 2026-08-07		 92.62
On 2026-08-11		 -9.01 95.86
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

93.49 -1.43 -1.51 311,878