ECPG: Encore Capital Group Inc.

As of Tuesday, June 30th, 2026

$ 93.29

+0.47 +0.51%

Open: 92.69
High: 94.03
Low: 91.50
Volume: 379,615
Previous Close on Monday, June 29th, 2026

$ 92.82

+2.20 +2.43%

Open: 90.13
High: 92.93
Low: 88.83
Volume: 390,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 92.69 94.03 91.50 93.29 379,615 +0.47 +0.51
2026-06-29 90.13 92.93 88.83 92.82 390,682 +2.20 +2.43
2026-06-26 87.42 90.74 87.01 90.62 660,222 +3.24 +3.71
2026-06-25 86.30 87.40 85.42 87.38 21,663 +0.30 +0.34
2026-06-24 86.45 89.53 85.98 87.08 40,066 +1.18 +1.37
2026-06-23 83.08 86.47 83.06 85.90 301,097 +1.95 +2.32
2026-06-22 83.83 84.49 82.88 83.95 173,069 +0.90 +1.08
2026-06-18 83.36 83.71 82.33 83.05 430,473 +0.41 +0.50
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 94.03
On 2026-06-30		 85.42
On 2026-06-25		 7.39 8.60 89.53
On 2026-06-24		 85.42
On 2026-06-25		 -4.59 90.24
10D 94.03
On 2026-06-30		 81.81
On 2026-06-17		 10.64 12.87 89.53
On 2026-06-24		 85.42
On 2026-06-25		 -4.59 86.97
20D 94.03
On 2026-06-30		 77.02
On 2026-06-02		 14.73 18.75 83.00
On 2026-06-09		 77.71
On 2026-06-11		 -6.37 83.77
WTD 94.03
On 2026-06-30		 88.83
On 2026-06-29		 2.67 2.95 92.93
On 2026-06-29		 92.93
On 2026-06-29		 0.00 93.06
MTD 94.03
On 2026-06-30		 77.02
On 2026-06-02		 14.73 18.75 83.00
On 2026-06-09		 77.71
On 2026-06-11		 -6.37 83.77
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

93.29 +0.47 +0.51 379,615