ECPG: Encore Capital Group Inc.

As of Friday, August 22nd, 2025

$ 42.25

+1.69 +4.17%

Open: 41.01
High: 42.73
Low: 40.58
Volume: 356,775
Previous Close on Thursday, August 21st, 2025

$ 40.56

-0.81 -1.96%

Open: 40.92
High: 41.24
Low: 40.37
Volume: 224,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 41.01 42.73 40.58 42.25 356,775 +1.69 +4.17
2025-08-21 40.92 41.24 40.37 40.56 224,090 -0.81 -1.96
2025-08-20 41.57 41.82 41.17 41.37 214,899 -0.21 -0.51
2025-08-19 41.38 42.11 41.29 41.58 179,412 +0.44 +1.07
2025-08-18 40.64 41.63 40.47 41.14 181,193 +0.57 +1.40
2025-08-15 41.71 41.84 40.53 40.57 198,246 -0.93 -2.24
2025-08-14 41.13 41.58 40.93 41.50 244,286 -0.20 -0.48
2025-08-13 41.30 42.07 41.00 41.70 352,779 +0.56 +1.35
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 42.73
On 2025-08-22		 40.37
On 2025-08-21		 1.68 4.14 42.11
On 2025-08-19		 40.37
On 2025-08-21		 -4.13 41.38
10D 42.73
On 2025-08-22		 38.96
On 2025-08-11		 3.05 7.78 42.22
On 2025-08-12		 40.37
On 2025-08-21		 -4.38 41.15
20D 42.73
On 2025-08-22		 35.68
On 2025-08-01		 3.65 9.44 39.42
On 2025-07-28		 35.68
On 2025-08-01		 -9.50 39.35
WTD 42.73
On 2025-08-22		 40.37
On 2025-08-21		 1.68 4.14 42.11
On 2025-08-19		 40.37
On 2025-08-21		 -4.13 41.38
MTD 42.73
On 2025-08-22		 35.68
On 2025-08-01		 5.37 14.56 42.00
On 2025-08-07		 38.68
On 2025-08-08		 -7.90 39.83
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

42.25 +1.69 +4.17 356,775