ECPG: Encore Capital Group Inc.

As of Friday, July 25th, 2025

$ 38.61

-0.17 -0.43%

Open: 38.81
High: 39.07
Low: 38.48
Volume: 164,396
Previous Close on Thursday, July 24th, 2025

$ 38.77

-1.06 -2.66%

Open: 39.66
High: 39.78
Low: 38.69
Volume: 166,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 38.81 39.07 38.48 38.61 164,396 -0.17 -0.43
2025-07-24 39.66 39.78 38.69 38.77 166,489 -1.06 -2.66
2025-07-23 39.51 39.97 39.02 39.83 217,890 +0.63 +1.61
2025-07-22 38.73 39.39 38.73 39.20 156,009 +0.48 +1.24
2025-07-21 38.92 39.31 38.67 38.72 120,747 0.00 0.00
2025-07-18 39.47 39.50 37.57 38.72 332,569 -0.35 -0.90
2025-07-17 38.10 39.28 38.10 39.07 178,899 +0.84 +2.20
2025-07-16 37.99 38.54 37.52 38.23 278,667 +0.49 +1.30
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 39.97
On 2025-07-23		 38.48
On 2025-07-25		 -0.12 -0.30 39.97
On 2025-07-23		 38.48
On 2025-07-25		 -3.73 39.03
10D 39.97
On 2025-07-23		 37.52
On 2025-07-16		 -0.44 -1.11 39.02
On 2025-07-14		 37.52
On 2025-07-16		 -3.86 38.73
20D 41.56
On 2025-07-10		 37.52
On 2025-07-16		 -0.63 -1.59 41.56
On 2025-07-10		 37.52
On 2025-07-16		 -9.73 39.47
WTD 39.97
On 2025-07-23		 38.48
On 2025-07-25		 -0.12 -0.30 39.97
On 2025-07-23		 38.48
On 2025-07-25		 -3.73 39.03
MTD 41.56
On 2025-07-10		 37.52
On 2025-07-16		 -0.11 -0.27 41.56
On 2025-07-10		 37.52
On 2025-07-16		 -9.73 39.51
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

38.61 -0.17 -0.43 164,396