ECPG: Encore Capital Group Inc.

As of Tuesday, July 7th, 2026

$ 90.17

+0.66 +0.74%

Open: 88.59
High: 91.24
Low: 88.59
Volume: 373,744
Previous Close on Monday, July 6th, 2026

$ 89.51

-1.10 -1.21%

Open: 90.61
High: 91.41
Low: 89.13
Volume: 670,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 88.59 91.24 88.59 90.17 373,744 +0.66 +0.74
2026-07-06 90.61 91.41 89.13 89.51 670,434 -1.10 -1.21
2026-07-02 93.64 94.33 89.73 90.61 43,113 -3.18 -3.39
2026-07-01 93.29 94.60 92.24 93.79 406,318 +0.50 +0.54
2026-06-30 92.69 94.03 91.50 93.29 379,615 +0.47 +0.51
2026-06-29 90.13 92.93 88.83 92.82 390,682 +2.20 +2.43
2026-06-26 87.42 90.74 87.01 90.62 660,222 +3.24 +3.71
2026-06-25 86.30 87.40 85.42 87.38 21,663 +0.30 +0.34
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

90.17 +0.66 +0.74 373,744