ECPG: Encore Capital Group Inc.

As of Friday, October 30th, 2026

$ 99.98

-2.38 -2.33%

Open: 101.88
High: 101.95
Low: 98.54
Volume: 20,044
Previous Close on Thursday, October 29th, 2026

$ 102.36

+0.74 +0.73%

Open: 102.72
High: 104.58
Low: 102.00
Volume: 186,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 101.88 101.95 98.54 99.98 20,044 -2.38 -2.33
2026-10-29 102.72 104.58 102.00 102.36 186,754 +0.74 +0.73
2026-10-28 99.81 102.13 99.81 101.62 197,538 +2.16 +2.17
2026-10-27 100.24 100.72 99.26 99.46 150,291 -0.18 -0.18
2026-10-26 98.51 100.99 98.09 99.64 19,342 +1.91 +1.95
2026-10-23 99.95 100.16 95.87 97.73 237,017 -2.63 -2.62
2026-10-22 102.59 104.57 100.01 100.36 237,754 -3.80 -3.65
2026-10-21 104.48 104.48 101.74 104.16 173,052 +1.00 +0.97
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 104.58
On 2026-10-29		 98.09
On 2026-10-26		 2.25 2.30 104.58
On 2026-10-29		 98.54
On 2026-10-30		 -5.78 100.61
10D 104.58
On 2026-10-29		 95.87
On 2026-10-23		 -1.70 -1.67 104.57
On 2026-10-22		 95.87
On 2026-10-23		 -8.32 100.91
20D 105.98
On 2026-10-14		 95.42
On 2026-10-05		 4.06 4.23 105.98
On 2026-10-14		 95.87
On 2026-10-23		 -9.54 100.84
WTD 104.58
On 2026-10-29		 98.09
On 2026-10-26		 2.25 2.30 104.58
On 2026-10-29		 98.54
On 2026-10-30		 -5.78 100.61
MTD 105.98
On 2026-10-14		 92.83
On 2026-10-01		 5.54 5.87 105.98
On 2026-10-14		 95.87
On 2026-10-23		 -9.54 100.32
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

99.98 -2.38 -2.33 20,044