ECPG: Encore Capital Group Inc.

As of Friday, September 12th, 2025

$ 44.21

-0.09 -0.20%

Open: 44.19
High: 44.60
Low: 43.88
Volume: 272,143
Previous Close on Thursday, September 11th, 2025

$ 44.30

+1.15 +2.67%

Open: 43.22
High: 44.36
Low: 43.22
Volume: 267,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 44.19 44.60 43.88 44.21 272,143 -0.09 -0.20
2025-09-11 43.22 44.36 43.22 44.30 267,452 +1.15 +2.67
2025-09-10 43.68 43.86 43.02 43.15 395,679 -0.67 -1.53
2025-09-09 45.01 45.18 43.51 43.82 277,659 -1.02 -2.27
2025-09-08 44.53 44.99 43.39 44.84 344,610 +0.39 +0.88
2025-09-05 42.21 44.62 42.16 44.45 676,420 +2.55 +6.09
2025-09-04 41.80 42.24 41.24 41.90 559,366 +0.29 +0.70
2025-09-03 41.59 42.17 41.37 41.61 311,329 -0.15 -0.36
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 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -0.24 -0.54 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -4.78 44.06
10D 45.18
On 2025-09-09		 40.96
On 2025-09-02		 2.79 6.74 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -4.78 43.19
20D 45.18
On 2025-09-09		 40.37
On 2025-08-21		 2.71 6.53 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -4.78 42.30
WTD 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -0.24 -0.54 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -4.78 44.06
MTD 45.18
On 2025-09-09		 40.96
On 2025-09-02		 2.37 5.66 45.18
On 2025-09-09		 43.02
On 2025-09-10		 -4.78 43.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WBD

Warner Bros. Discovery Inc.

18.90 +2.75 +17.03 285,339,725
NOK

Nokia Corporation

4.51 -0.11 -2.38 20,452,895
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
ICHR

Ichor Holdings Ltd.

16.87 -0.28 -1.63 911,587
ECPG

Encore Capital Group Inc.

44.21 -0.09 -0.20 272,143