ECPG: Encore Capital Group Inc.

As of Tuesday, October 6th, 2026

$ 99.19

+1.27 +1.30%

Open: 98.68
High: 99.71
Low: 97.20
Volume: 158,513
Previous Close on Monday, October 5th, 2026

$ 97.92

+2.00 +2.09%

Open: 96.63
High: 98.94
Low: 95.42
Volume: 195,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 98.68 99.71 97.20 99.19 158,511 +1.27 +1.30
2026-10-05 96.63 98.94 95.42 97.92 195,379 +2.00 +2.09
2026-10-02 95.86 98.27 95.86 95.92 18,671 +1.62 +1.72
2026-10-01 94.32 94.95 92.83 94.30 205,391 -0.14 -0.15
2026-09-30 95.46 95.46 94.23 94.44 170,561 -0.81 -0.85
2026-09-29 96.15 97.08 93.48 95.25 187,358 -1.24 -1.29
2026-09-28 97.40 98.04 95.66 96.49 214,672 -1.92 -1.95
2026-09-25 98.43 99.22 97.78 98.41 194,113 +0.83 +0.85
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 99.71
On 2026-10-06		 92.83
On 2026-10-01		 3.94 4.14 95.46
On 2026-09-30		 92.83
On 2026-10-01		 -2.76 96.35
10D 99.71
On 2026-10-06		 92.83
On 2026-10-01		 0.90 0.92 99.22
On 2026-09-25		 92.83
On 2026-10-01		 -6.44 96.40
20D 102.97
On 2026-09-17		 92.83
On 2026-10-01		 0.33 0.33 102.97
On 2026-09-17		 92.83
On 2026-10-01		 -9.85 97.67
WTD 99.71
On 2026-10-06		 95.42
On 2026-10-05		 3.27 3.41 98.94
On 2026-10-05		 98.94
On 2026-10-05		 0.00 98.56
MTD 99.71
On 2026-10-06		 92.83
On 2026-10-01		 4.75 5.03 94.95
On 2026-10-01		 94.95
On 2026-10-01		 0.00 96.83
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

99.19 +1.27 +1.30 158,513