ECPG: Encore Capital Group Inc.

As of Friday, October 9th, 2026

$ 99.77

-0.29 -0.29%

Open: 100.13
High: 100.98
Low: 99.31
Volume: 141,219
Previous Close on Thursday, October 8th, 2026

$ 100.06

+0.80 +0.80%

Open: 98.29
High: 100.59
Low: 98.24
Volume: 213,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 100.13 100.98 99.31 99.77 141,219 -0.29 -0.29
2026-10-08 98.29 100.59 98.24 100.06 213,411 +0.80 +0.80
2026-10-07 97.55 100.12 97.11 99.27 284,304 +0.08 +0.08
2026-10-06 98.68 99.71 97.20 99.19 158,511 +1.27 +1.30
2026-10-05 96.63 98.94 95.42 97.92 195,379 +2.00 +2.09
2026-10-02 95.86 98.27 95.86 95.92 18,671 +1.62 +1.72
2026-10-01 94.32 94.95 92.83 94.30 205,391 -0.14 -0.15
2026-09-30 95.46 95.46 94.23 94.44 170,561 -0.81 -0.85
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 100.98
On 2026-10-09		 95.42
On 2026-10-05		 3.85 4.01 98.94
On 2026-10-05		 98.94
On 2026-10-05		 0.00 99.24
10D 100.98
On 2026-10-09		 92.83
On 2026-10-01		 1.36 1.38 98.04
On 2026-09-28		 92.83
On 2026-10-01		 -5.31 97.26
20D 102.97
On 2026-09-17		 92.83
On 2026-10-01		 1.21 1.23 102.97
On 2026-09-17		 92.83
On 2026-10-01		 -9.85 97.94
WTD 100.98
On 2026-10-09		 95.42
On 2026-10-05		 3.85 4.01 98.94
On 2026-10-05		 98.94
On 2026-10-05		 0.00 99.24
MTD 100.98
On 2026-10-09		 92.83
On 2026-10-01		 5.33 5.64 94.95
On 2026-10-01		 94.95
On 2026-10-01		 0.00 98.06
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

99.77 -0.29 -0.29 141,219