ECPG: Encore Capital Group Inc.

As of Friday, September 18th, 2026

$ 99.54

-0.64 -0.64%

Open: 100.18
High: 101.13
Low: 99.02
Volume: 738,713
Previous Close on Thursday, September 17th, 2026

$ 100.18

+0.42 +0.42%

Open: 101.17
High: 102.97
Low: 99.54
Volume: 513,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 100.18 101.13 99.02 99.54 738,713 -0.64 -0.64
2026-09-17 101.17 102.97 99.54 100.18 513,504 +0.42 +0.42
2026-09-16 98.92 100.42 97.36 99.76 453,921 +0.96 +0.97
2026-09-15 99.74 100.48 96.78 98.80 437,785 -0.94 -0.94
2026-09-14 98.56 100.19 98.56 99.74 298,484 +1.18 +1.20
2026-09-11 99.30 101.46 98.15 98.56 337,538 +0.62 +0.63
2026-09-10 97.00 98.39 95.46 97.94 298,447 +0.61 +0.63
2026-09-09 98.86 101.96 97.15 97.33 301,955 -1.53 -1.55
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 102.97
On 2026-09-17		 96.78
On 2026-09-15		 0.98 0.99 102.97
On 2026-09-17		 99.02
On 2026-09-18		 -3.84 99.60
10D 102.97
On 2026-09-17		 95.46
On 2026-09-10		 2.61 2.69 101.96
On 2026-09-09		 95.46
On 2026-09-10		 -6.38 98.80
20D 104.00
On 2026-08-25		 92.80
On 2026-09-01		 1.40 1.43 104.00
On 2026-08-25		 92.80
On 2026-09-01		 -10.77 98.97
WTD 102.97
On 2026-09-17		 96.78
On 2026-09-15		 0.98 0.99 102.97
On 2026-09-17		 99.02
On 2026-09-18		 -3.84 99.60
MTD 102.97
On 2026-09-17		 92.80
On 2026-09-01		 2.53 2.61 101.96
On 2026-09-09		 95.46
On 2026-09-10		 -6.38 98.04
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

99.54 -0.64 -0.64 738,713