ECPG: Encore Capital Group Inc.
$ 98.94 |
|
-3.04 -2.98% |
|
| Open: | 102.33 |
| High: | 103.74 |
| Low: | 98.60 |
| Volume: | 332,033 |
$ 101.98
+1.83 +1.83%
| Open: | 100.00 |
| High: | 102.88 |
| Low: | 99.27 |
| Volume: | 242,513 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 102.33 | 103.74 | 98.60 | 98.94 | 332,033 | -3.04 | -2.98 |
| 2026-08-27 | 100.00 | 102.88 | 99.27 | 101.98 | 242,513 | +1.83 | +1.83 |
| 2026-08-26 | 102.49 | 103.99 | 99.69 | 100.15 | 295,787 | -2.21 | -2.16 |
| 2026-08-25 | 103.99 | 104.00 | 102.26 | 102.36 | 248,267 | -0.80 | -0.78 |
| 2026-08-24 | 101.21 | 103.46 | 101.21 | 103.16 | 243,446 | +1.95 | +1.93 |
| 2026-08-21 | 99.41 | 101.53 | 99.41 | 101.21 | 399,223 | +3.07 | +3.13 |
| 2026-08-20 | 99.66 | 100.71 | 94.81 | 98.14 | 366,856 | -3.12 | -3.08 |
| 2026-08-19 | 103.10 | 104.23 | 100.94 | 101.26 | 273,727 | -0.95 | -0.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 104.00 On 2026-08-25 |
98.60 On 2026-08-28 |
-2.27 | -2.24 | 104.00 On 2026-08-25 |
98.60 On 2026-08-28 |
-5.19 | 101.32 |
| 10D | 104.98 On 2026-08-17 |
94.81 On 2026-08-20 |
-4.80 | -4.63 | 104.98 On 2026-08-17 |
94.81 On 2026-08-20 |
-9.69 | 101.31 |
| 20D | 104.98 On 2026-08-17 |
91.88 On 2026-08-05 |
4.86 | 5.17 | 104.98 On 2026-08-17 |
94.81 On 2026-08-20 |
-9.69 | 99.33 |
| WTD | 104.00 On 2026-08-25 |
98.60 On 2026-08-28 |
-2.27 | -2.24 | 104.00 On 2026-08-25 |
98.60 On 2026-08-28 |
-5.19 | 101.32 |
| MTD | 104.98 On 2026-08-17 |
91.88 On 2026-08-05 |
4.86 | 5.17 | 104.98 On 2026-08-17 |
94.81 On 2026-08-20 |
-9.69 | 99.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,559.99 | -9.45 | -0.02 | 507,511,504 |
|
DJTA
Dow Jones Transportation Average |
21,378.75 | -61.52 | -0.29 | 40,025,430 |
|
SPX
S&P 500 Index |
7,711.76 | -19.23 | -0.25 | |
|
OEX
S&P 100 Index |
3,812.21 | +0.47 | +0.01 | |
|
NDX
NASDAQ 100 Index |
29,433.43 | -208.13 | -0.70 | |
|
NYA
NYSE Composite Index |
24,585.18 | -63.85 | -0.26 | |
|
XAX
NYSE AMEX Composite Index |
8,798.40 | -144.61 | -1.62 | |
|
RUI
RUSSELL 1000 Index |
4,201.01 | -13.61 | -0.32 | |
|
RUT
Russell 2000 Index |
2,972.37 | -41.97 | -1.39 | |
|
RUA
Russell 3000 Index |
4,383.34 | -16.18 | -0.37 | |
|
VIX
CBOE Volatility Index |
14.43 | -0.08 | -0.55 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.16 | -0.08 | -0.36 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.30 | -0.06 | -0.29 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.48 | -0.08 | -0.46 |