ECPG: Encore Capital Group Inc.

As of Tuesday, April 7th, 2026

$ 73.76

+1.23 +1.70%

Open: 72.31
High: 74.08
Low: 72.31
Volume: 359,732
Previous Close on Monday, April 6th, 2026

$ 72.53

+1.39 +1.95%

Open: 71.08
High: 72.86
Low: 70.84
Volume: 329,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 72.31 74.08 72.31 73.76 359,732 +1.23 +1.70
2026-04-06 71.08 72.86 70.84 72.53 329,407 +1.39 +1.95
2026-04-02 70.12 72.10 69.10 71.14 19,534 +0.27 +0.38
2026-04-01 70.66 71.77 69.88 70.87 182,847 +0.75 +1.07
2026-03-31 69.45 70.12 68.39 70.12 238,649 +1.48 +2.16
2026-03-30 69.12 69.93 67.96 68.64 197,813 -0.23 -0.33
2026-03-27 70.30 70.53 67.97 68.87 210,778 -1.83 -2.59
2026-03-26 70.58 71.52 70.32 70.70 228,962 -0.15 -0.21
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 74.08
On 2026-04-07		 68.39
On 2026-03-31		 5.12 7.46 70.12
On 2026-03-31		 70.12
On 2026-03-31		 0.00 71.68
10D 74.08
On 2026-04-07		 67.96
On 2026-03-30		 3.60 5.13 72.07
On 2026-03-25		 67.96
On 2026-03-30		 -5.71 70.85
20D 74.08
On 2026-04-07		 65.01
On 2026-03-12		 5.57 8.17 72.07
On 2026-03-25		 67.96
On 2026-03-30		 -5.71 69.36
WTD 74.08
On 2026-04-07		 70.84
On 2026-04-06		 2.62 3.68 72.86
On 2026-04-06		 72.86
On 2026-04-06		 0.00 73.15
MTD 74.08
On 2026-04-07		 69.10
On 2026-04-02		 3.64 5.19 71.77
On 2026-04-01		 71.77
On 2026-04-01		 0.00 72.08
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

73.76 +1.23 +1.70 359,732