ECPG: Encore Capital Group Inc.

As of Friday, November 21st, 2025

$ 49.29

+1.57 +3.29%

Open: 47.75
High: 49.94
Low: 47.75
Volume: 232,693
Previous Close on Thursday, November 20th, 2025

$ 47.72

-- 0 0%

Open: 48.40
High: 49.51
Low: 47.49
Volume: 20,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 47.75 49.94 47.75 49.29 232,693 +1.57 +3.29
2025-11-20 48.40 49.51 47.49 47.72 20,577 0.00 0.00
2025-11-19 48.90 49.52 47.68 47.72 14,364 -1.00 -2.05
2025-11-18 47.71 49.05 47.64 48.72 0 +0.65 +1.35
2025-11-17 49.46 49.88 47.81 48.07 203,039 -1.52 -3.07
2025-11-14 47.99 49.83 47.95 49.59 173,365 +0.76 +1.56
2025-11-13 48.21 49.32 48.15 48.83 181,242 +0.31 +0.64
2025-11-12 49.83 50.06 48.31 48.52 228,931 -1.19 -2.39
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 49.94
On 2025-11-21		 47.49
On 2025-11-20		 -0.30 -0.60 49.88
On 2025-11-17		 47.49
On 2025-11-20		 -4.79 48.30
10D 50.18
On 2025-11-11		 47.49
On 2025-11-20		 1.98 4.19 50.18
On 2025-11-11		 47.49
On 2025-11-20		 -5.36 48.78
20D 51.47
On 2025-11-06		 40.52
On 2025-10-31		 4.50 10.05 45.30
On 2025-10-27		 40.52
On 2025-10-31		 -10.55 46.10
WTD 49.94
On 2025-11-21		 47.49
On 2025-11-20		 -0.30 -0.60 49.88
On 2025-11-17		 47.49
On 2025-11-20		 -4.79 48.30
MTD 51.47
On 2025-11-06		 41.06
On 2025-11-04		 7.71 18.54 51.47
On 2025-11-06		 46.80
On 2025-11-07		 -9.07 47.29
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

49.29 +1.57 +3.29 232,693