ECPG: Encore Capital Group Inc.

As of Friday, May 22nd, 2026

$ 80.20

-1.37 -1.68%

Open: 81.82
High: 81.99
Low: 79.79
Volume: 191,525
Previous Close on Thursday, May 21st, 2026

$ 81.57

+0.93 +1.15%

Open: 80.21
High: 81.93
Low: 78.91
Volume: 22,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 81.82 81.99 79.79 80.20 191,525 -1.37 -1.68
2026-05-21 80.21 81.93 78.91 81.57 22,051 +0.93 +1.15
2026-05-20 80.96 82.20 79.40 80.64 314,038 +0.13 +0.16
2026-05-19 80.74 81.86 79.45 80.52 414,794 -0.23 -0.28
2026-05-18 81.62 82.82 79.75 80.74 471,786 -0.88 -1.08
2026-05-15 81.25 82.68 78.33 81.62 408,485 -0.11 -0.13
2026-05-14 79.99 82.39 79.36 81.73 460,723 +2.71 +3.43
2026-05-13 81.31 81.88 78.74 79.02 339,435 -2.59 -3.17
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 82.82
On 2026-05-18		 78.91
On 2026-05-21		 -1.42 -1.74 82.82
On 2026-05-18		 78.91
On 2026-05-21		 -4.72 80.73
10D 86.14
On 2026-05-11		 78.33
On 2026-05-15		 -3.68 -4.39 86.14
On 2026-05-11		 78.33
On 2026-05-15		 -9.07 81.00
20D 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -3.53 -4.22 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -15.45 82.21
WTD 82.82
On 2026-05-18		 78.91
On 2026-05-21		 -1.42 -1.74 82.82
On 2026-05-18		 78.91
On 2026-05-21		 -4.72 80.73
MTD 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -2.57 -3.10 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -15.45 81.95
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LGND

Ligand Pharmaceuticals Incorporated

229.33 +7.15 +3.22 368,247
ECPG

Encore Capital Group Inc.

80.20 -1.37 -1.68 191,525