ECPG: Encore Capital Group Inc.

As of Friday, February 27th, 2026

$ 68.29

+4.35 +6.80%

Open: 64.08
High: 68.75
Low: 64.00
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 63.94

+4.77 +8.06%

Open: 60.80
High: 65.50
Low: 60.01
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 64.08 68.75 64.00 68.29 0 +4.35 +6.80
2026-02-26 60.80 65.50 60.01 63.94 0 +4.77 +8.06
2026-02-25 58.30 59.68 58.00 59.17 0 +1.15 +1.98
2026-02-24 56.52 59.20 56.46 58.02 0 +1.44 +2.55
2026-02-23 58.48 58.95 56.14 56.58 0 -1.83 -3.13
2026-02-20 58.04 58.64 57.57 58.41 93,111 +0.33 +0.57
2026-02-19 57.85 58.60 57.57 58.08 78,866 -0.05 -0.09
2026-02-18 57.35 59.59 57.35 58.13 146,827 +0.84 +1.47
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 68.75
On 2026-02-27		 56.14
On 2026-02-23		 9.88 16.91 58.95
On 2026-02-23		 58.95
On 2026-02-23		 0.00 61.20
10D 68.75
On 2026-02-27		 56.14
On 2026-02-23		 11.13 19.47 59.59
On 2026-02-18		 56.14
On 2026-02-23		 -5.80 59.54
20D 68.75
On 2026-02-27		 54.26
On 2026-01-30		 12.73 22.91 59.59
On 2026-02-18		 56.14
On 2026-02-23		 -5.80 58.15
WTD 68.75
On 2026-02-27		 56.14
On 2026-02-23		 9.88 16.91 58.95
On 2026-02-23		 58.95
On 2026-02-23		 0.00 61.20
MTD 68.75
On 2026-02-27		 54.27
On 2026-02-03		 13.09 23.71 59.59
On 2026-02-18		 56.14
On 2026-02-23		 -5.80 58.30
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

68.29 +4.35 +6.80