ECPG: Encore Capital Group Inc.

As of Wednesday, May 20th, 2026

$ 80.64

+0.13 +0.16%

Open: 80.96
High: 82.20
Low: 79.40
Volume: 314,038
Previous Close on Tuesday, May 19th, 2026

$ 80.52

-0.23 -0.28%

Open: 80.74
High: 81.86
Low: 79.45
Volume: 414,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 80.96 82.20 79.40 80.64 314,038 +0.13 +0.16
2026-05-19 80.74 81.86 79.45 80.52 414,794 -0.23 -0.28
2026-05-18 81.62 82.82 79.75 80.74 471,786 -0.88 -1.08
2026-05-15 81.25 82.68 78.33 81.62 408,485 -0.11 -0.13
2026-05-14 79.99 82.39 79.36 81.73 460,723 +2.71 +3.43
2026-05-13 81.31 81.88 78.74 79.02 339,435 -2.59 -3.17
2026-05-12 82.36 83.37 81.23 81.61 378,509 -0.72 -0.87
2026-05-11 83.50 86.14 81.91 82.33 450,327 -1.55 -1.85
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 82.82
On 2026-05-18		 78.33
On 2026-05-15		 1.62 2.05 82.82
On 2026-05-18		 79.40
On 2026-05-20		 -4.13 81.05
10D 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -3.60 -4.27 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -15.45 81.43
20D 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -2.77 -3.32 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -15.45 82.52
WTD 82.82
On 2026-05-18		 79.40
On 2026-05-20		 -0.98 -1.20 82.82
On 2026-05-18		 79.40
On 2026-05-20		 -4.13 80.63
MTD 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -2.13 -2.57 92.64
On 2026-05-07		 78.33
On 2026-05-15		 -15.45 82.10
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

80.64 +0.13 +0.16 314,038