ECPG: Encore Capital Group Inc.

As of Thursday, April 9th, 2026

$ 76.36

+1.58 +2.11%

Open: 73.88
High: 76.74
Low: 73.46
Volume: 371,761
Previous Close on Wednesday, April 8th, 2026

$ 74.78

+1.02 +1.38%

Open: 75.00
High: 79.52
Low: 73.52
Volume: 799,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 73.88 76.74 73.46 76.36 371,761 +1.58 +2.11
2026-04-08 75.00 79.52 73.52 74.78 799,664 +1.02 +1.38
2026-04-07 72.31 74.08 72.31 73.76 359,732 +1.23 +1.70
2026-04-06 71.08 72.86 70.84 72.53 329,407 +1.39 +1.95
2026-04-02 70.12 72.10 69.10 71.14 19,534 +0.27 +0.38
2026-04-01 70.66 71.77 69.88 70.87 182,847 +0.75 +1.07
2026-03-31 69.45 70.12 68.39 70.12 238,649 +1.48 +2.16
2026-03-30 69.12 69.93 67.96 68.64 197,813 -0.23 -0.33
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 79.52
On 2026-04-08		 69.10
On 2026-04-02		 5.49 7.75 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 73.71
10D 79.52
On 2026-04-08		 67.96
On 2026-03-30		 5.51 7.78 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 71.78
20D 79.52
On 2026-04-08		 65.01
On 2026-03-12		 9.14 13.60 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 70.17
WTD 79.52
On 2026-04-08		 70.84
On 2026-04-06		 5.22 7.34 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 74.36
MTD 79.52
On 2026-04-08		 69.10
On 2026-04-02		 6.24 8.90 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 73.24
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

76.36 +1.58 +2.11 371,761