ECPG: Encore Capital Group Inc.

As of Wednesday, October 29th, 2025

$ 42.06

-1.50 -3.44%

Open: 43.29
High: 43.48
Low: 41.44
Volume: 212,612
Previous Close on Tuesday, October 28th, 2025

$ 43.56

-0.84 -1.89%

Open: 44.41
High: 44.41
Low: 43.27
Volume: 115,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 43.29 43.48 41.44 42.06 212,612 -1.50 -3.44
2025-10-28 44.41 44.41 43.27 43.56 115,807 -0.84 -1.89
2025-10-27 44.88 45.30 44.08 44.40 165,405 -0.39 -0.87
2025-10-24 44.60 45.22 44.55 44.79 157,065 +0.49 +1.11
2025-10-23 43.24 44.36 43.03 44.30 141,673 +1.23 +2.86
2025-10-22 43.09 43.31 42.43 43.07 148,826 +0.18 +0.41
2025-10-21 42.07 43.02 41.65 42.90 133,445 +0.83 +1.97
2025-10-20 41.74 42.26 41.23 42.07 134,090 +0.71 +1.70
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 45.30
On 2025-10-27		 41.44
On 2025-10-29		 -1.01 -2.35 45.30
On 2025-10-27		 41.44
On 2025-10-29		 -8.52 43.82
10D 45.30
On 2025-10-27		 39.95
On 2025-10-16		 -2.01 -4.56 44.54
On 2025-10-16		 40.42
On 2025-10-17		 -9.25 42.90
20D 45.49
On 2025-10-15		 39.95
On 2025-10-16		 1.46 3.60 45.49
On 2025-10-15		 39.95
On 2025-10-16		 -12.18 42.72
WTD 45.30
On 2025-10-27		 41.44
On 2025-10-29		 -2.73 -6.10 45.30
On 2025-10-27		 41.44
On 2025-10-29		 -8.52 43.34
MTD 45.49
On 2025-10-15		 39.95
On 2025-10-16		 0.32 0.77 45.49
On 2025-10-15		 39.95
On 2025-10-16		 -12.18 42.62
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

133.43 -7.69 -5.45 560,561
ECPG

Encore Capital Group Inc.

42.06 -1.50 -3.44 212,612