ECPG: Encore Capital Group Inc.

As of Friday, August 21st, 2026

$ 101.21

+3.07 +3.13%

Open: 99.41
High: 101.53
Low: 99.41
Volume: 399,223
Previous Close on Thursday, August 20th, 2026

$ 98.14

-3.12 -3.08%

Open: 99.66
High: 100.71
Low: 94.81
Volume: 366,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 99.41 101.53 99.41 101.21 399,223 +3.07 +3.13
2026-08-20 99.66 100.71 94.81 98.14 366,856 -3.12 -3.08
2026-08-19 103.10 104.23 100.94 101.26 273,727 -0.95 -0.93
2026-08-18 103.44 104.08 102.19 102.21 247,095 -1.47 -1.42
2026-08-17 103.17 104.98 103.10 103.68 754,395 -0.06 -0.06
2026-08-14 101.29 103.76 101.15 103.74 258,073 +2.45 +2.42
2026-08-13 98.42 101.51 98.42 101.29 372,702 +3.79 +3.89
2026-08-12 94.51 99.66 94.46 97.50 379,782 +4.01 +4.29
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 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -2.53 -2.44 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -9.69 101.30
10D 104.98
On 2026-08-17		 92.62
On 2026-08-11		 1.01 1.01 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -9.69 99.74
20D 104.98
On 2026-08-17		 90.29
On 2026-07-27		 11.06 12.26 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -9.69 97.62
WTD 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -2.53 -2.44 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -9.69 101.30
MTD 104.98
On 2026-08-17		 91.88
On 2026-08-05		 7.13 7.58 104.98
On 2026-08-17		 94.81
On 2026-08-20		 -9.69 98.67
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

110.61 +1.77 +1.63 455,597
ENSG

The Ensign Group Inc.

179.48 -0.37 -0.21 280,797
ECPG

Encore Capital Group Inc.

101.21 +3.07 +3.13 399,223