ECPG: Encore Capital Group Inc.

As of Tuesday, October 7th, 2025

$ 40.63

-- 0 0%

Open: 40.63
High: 40.63
Low: 40.63
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 40.63

-0.68 -1.65%

Open: 41.72
High: 42.12
Low: 40.54
Volume: 293,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 41.72 42.12 40.54 40.63 293,511 -0.68 -1.65
2025-10-03 41.48 42.20 40.58 41.31 485,802 -0.03 -0.07
2025-10-02 40.90 41.60 40.29 41.34 362,362 +0.74 +1.82
2025-10-01 41.44 41.75 40.55 40.60 265,643 -1.14 -2.73
2025-09-30 43.32 43.52 40.80 41.74 362,172 -1.87 -4.29
2025-09-29 43.91 44.09 43.20 43.61 288,397 -0.11 -0.25
2025-09-26 43.69 44.40 43.52 43.72 295,013 +0.17 +0.39
2025-09-25 42.97 43.67 42.87 43.55 331,506 +0.36 +0.83
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 43.52
On 2025-09-30		 40.29
On 2025-10-02		 -2.98 -6.83 43.52
On 2025-09-30		 40.29
On 2025-10-02		 -7.42 41.12
10D 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -4.83 -10.62 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -13.68 42.50
20D 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -4.21 -9.39 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -13.68 43.56
WTD 42.12
On 2025-10-06		 40.54
On 2025-10-06		 -0.68 -1.65 -- -- -- 40.63
MTD 42.20
On 2025-10-03		 40.29
On 2025-10-02		 -1.11 -2.66 42.20
On 2025-10-03		 40.54
On 2025-10-06		 -3.93 40.97
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 819
KO

The Coca-Cola Company

66.10 0.00 0.00 17,392
PFE

Pfizer Inc.

26.43 0.00 0.00 189,985
VZ

Verizon Communications Inc.

41.44 0.00 0.00 39,416
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

40.63 0.00 0.00