ECPG: Encore Capital Group Inc.

As of Tuesday, June 9th, 2026

$ 82.57

+2.27 +2.83%

Open: 81.44
High: 83.00
Low: 80.65
Volume: 233,954
Previous Close on Monday, June 8th, 2026

$ 80.30

-1.16 -1.42%

Open: 82.32
High: 82.97
Low: 79.54
Volume: 292,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 81.44 83.00 80.65 82.57 233,954 +2.27 +2.83
2026-06-08 82.32 82.97 79.54 80.30 292,893 -1.16 -1.42
2026-06-05 80.23 81.53 79.73 81.46 193,333 +0.86 +1.07
2026-06-04 78.08 80.68 77.80 80.60 220,274 +2.59 +3.32
2026-06-03 78.46 80.77 77.85 78.01 236,291 -0.08 -0.10
2026-06-02 78.43 79.32 77.02 78.09 225,821 -0.47 -0.60
2026-06-01 79.96 80.67 78.22 78.56 217,393 -1.37 -1.71
2026-05-29 80.30 80.99 79.43 79.93 284,532 -0.37 -0.45
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 83.00
On 2026-06-09		 77.80
On 2026-06-04		 4.48 5.74 80.77
On 2026-06-03		 77.80
On 2026-06-04		 -3.68 80.59
10D 83.00
On 2026-06-09		 77.02
On 2026-06-02		 1.02 1.25 82.44
On 2026-05-27		 77.02
On 2026-06-02		 -6.57 80.17
20D 83.37
On 2026-05-12		 77.02
On 2026-06-02		 0.24 0.29 83.37
On 2026-05-12		 77.02
On 2026-06-02		 -7.62 80.54
WTD 83.00
On 2026-06-09		 79.54
On 2026-06-08		 1.11 1.36 82.97
On 2026-06-08		 82.97
On 2026-06-08		 0.00 81.44
MTD 83.00
On 2026-06-09		 77.02
On 2026-06-02		 2.64 3.30 80.67
On 2026-06-01		 77.02
On 2026-06-02		 -4.52 79.94
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

426.61 +8.00 +1.91 2,254,584
ECPG

Encore Capital Group Inc.

82.57 +2.27 +2.83 233,954