ECPG: Encore Capital Group Inc.

As of Friday, March 20th, 2026

$ 68.02

-1.12 -1.62%

Open: 69.14
High: 69.14
Low: 67.34
Volume: 643,192
Previous Close on Thursday, March 19th, 2026

$ 69.14

+0.70 +1.02%

Open: 68.06
High: 70.29
Low: 67.07
Volume: 227,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 69.14 69.14 67.34 68.02 643,192 -1.12 -1.62
2026-03-19 68.06 70.29 67.07 69.14 227,608 +0.70 +1.02
2026-03-18 67.54 69.40 67.54 68.44 236,044 +0.55 +0.81
2026-03-17 66.88 68.83 66.66 67.89 221,454 +1.43 +2.15
2026-03-16 67.44 68.27 66.40 66.46 347,531 -0.25 -0.37
2026-03-13 67.06 68.55 66.43 66.71 277,835 -0.24 -0.36
2026-03-12 65.92 68.07 65.01 66.95 288,837 -0.27 -0.40
2026-03-11 67.45 68.42 66.24 67.22 218,800 -0.60 -0.88
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 70.29
On 2026-03-19		 66.40
On 2026-03-16		 1.31 1.96 70.29
On 2026-03-19		 67.34
On 2026-03-20		 -4.20 67.99
10D 70.29
On 2026-03-19		 65.01
On 2026-03-12		 -2.66 -3.76 70.27
On 2026-03-09		 65.01
On 2026-03-12		 -7.49 67.68
20D 74.58
On 2026-03-04		 56.14
On 2026-02-23		 9.61 16.45 74.58
On 2026-03-04		 65.01
On 2026-03-12		 -12.83 67.14
WTD 70.29
On 2026-03-19		 66.40
On 2026-03-16		 1.31 1.96 70.29
On 2026-03-19		 67.34
On 2026-03-20		 -4.20 67.99
MTD 74.58
On 2026-03-04		 65.01
On 2026-03-12		 -0.27 -0.40 74.58
On 2026-03-04		 65.01
On 2026-03-12		 -12.83 69.12
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

86.83 -1.13 -1.28 718,529
ECPG

Encore Capital Group Inc.

68.02 -1.12 -1.62 643,192