ECPG: Encore Capital Group Inc.

As of Monday, July 14th, 2025

$ 39.04

-- 0 0%

Open: 39.04
High: 39.04
Low: 39.04
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 39.04

-2.09 -5.08%

Open: 40.78
High: 40.80
Low: 38.73
Volume: 356,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 40.78 40.80 38.73 39.04 356,853 -2.09 -5.08
2025-07-10 40.89 41.56 40.89 41.13 181,937 +0.13 +0.32
2025-07-09 40.77 41.09 40.29 41.00 147,064 +0.42 +1.03
2025-07-08 40.49 41.26 40.45 40.58 272,210 +0.41 +1.02
2025-07-07 40.70 41.36 39.99 40.17 211,463 -1.00 -2.43
2025-07-03 41.18 41.35 40.89 41.17 82,641 +0.29 +0.71
2025-07-02 40.07 41.16 39.86 40.88 263,173 +0.92 +2.30
2025-07-01 38.59 40.65 38.37 39.96 237,411 +1.25 +3.23
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.22 +4.80 +1.88 2,395,736
KO

The Coca-Cola Company

69.75 -0.13 -0.18 4,339,468
PFE

Pfizer Inc.

25.50 -0.16 -0.60 11,064,342
VZ

Verizon Communications Inc.

41.71 +0.09 +0.20 6,172,784
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,401.11 +29.60 +0.07 182,630,585
DJTA

Dow Jones Transportation Average

16,059.05 -149.81 -0.92 50,579,622
SPX

S&P 500 Index

6,261.71 +1.96 +0.03
OEX

S&P 100 Index

3,075.25 +1.44 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,826.86 +46.26 +0.20
NYA

NYSE Composite Index

20,558.43 +10.76 +0.05
XAX

NYSE AMEX Composite Index

5,982.45 +18.11 +0.30
RUI

RUSSELL 1000 Index

3,427.80 +3.16 +0.09
RUT

Russell 2000 Index

2,240.72 +5.89 +0.26
RUA

Russell 3000 Index

3,562.90 +3.55 +0.10
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.14 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,453.73 +27.39 +0.26
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

39.04 0.00 0.00