ECPG: Encore Capital Group Inc.
$ 56.22 |
|
+0.12 +0.21% |
|
| Open: | 56.32 |
| High: | 56.69 |
| Low: | 55.98 |
| Volume: | 110,096 |
$ 56.10
+0.97 +1.76%
| Open: | 55.44 |
| High: | 56.29 |
| Low: | 55.27 |
| Volume: | 174,968 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.32 | 56.69 | 55.98 | 56.22 | 110,096 | +0.12 | +0.21 |
| 2026-01-15 | 55.44 | 56.29 | 55.27 | 56.10 | 174,968 | +0.97 | +1.76 |
| 2026-01-14 | 55.91 | 55.94 | 54.86 | 55.13 | 180,903 | -0.91 | -1.62 |
| 2026-01-13 | 55.40 | 56.39 | 54.83 | 56.04 | 138,306 | +0.64 | +1.16 |
| 2026-01-12 | 55.57 | 55.60 | 54.71 | 55.40 | 133,325 | -0.57 | -1.02 |
| 2026-01-09 | 56.40 | 56.70 | 55.28 | 55.97 | 97,688 | -0.35 | -0.62 |
| 2026-01-08 | 56.19 | 57.07 | 56.02 | 56.32 | 114,799 | -0.35 | -0.62 |
| 2026-01-07 | 56.13 | 56.72 | 55.18 | 56.67 | 195,769 | +0.62 | +1.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.69 On 2026-01-16 |
54.71 On 2026-01-12 |
0.25 | 0.45 | 56.39 On 2026-01-13 |
54.86 On 2026-01-14 |
-2.72 | 55.78 |
| 10D | 57.81 On 2026-01-05 |
54.71 On 2026-01-12 |
0.31 | 0.55 | 57.81 On 2026-01-05 |
54.71 On 2026-01-12 |
-5.35 | 56.06 |
| 20D | 57.81 On 2026-01-05 |
53.69 On 2025-12-31 |
1.91 | 3.52 | 57.81 On 2026-01-05 |
54.71 On 2026-01-12 |
-5.35 | 55.53 |
| WTD | 56.69 On 2026-01-16 |
54.71 On 2026-01-12 |
0.25 | 0.45 | 56.39 On 2026-01-13 |
54.86 On 2026-01-14 |
-2.72 | 55.78 |
| MTD | 57.81 On 2026-01-05 |
54.00 On 2026-01-02 |
1.87 | 3.44 | 57.81 On 2026-01-05 |
54.71 On 2026-01-12 |
-5.35 | 56.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |