ECPG: Encore Capital Group Inc.

As of Monday, June 30th, 2025

$ 39.43

-- 0 0%

Open: 39.43
High: 39.43
Low: 39.43
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 39.43

+0.20 +0.51%

Open: 39.36
High: 39.86
Low: 38.70
Volume: 700,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 39.36 39.86 38.70 39.43 700,856 +0.20 +0.51
2025-06-26 39.33 39.46 38.69 39.23 286,415 +0.24 +0.62
2025-06-25 39.60 39.60 38.85 38.99 148,796 -0.54 -1.37
2025-06-24 39.53 39.93 39.16 39.53 242,218 +0.58 +1.49
2025-06-23 38.31 38.99 37.77 38.95 160,807 +0.35 +0.91
2025-06-20 38.60 38.82 38.25 38.60 287,600 +0.38 +0.99
2025-06-18 38.05 38.89 37.91 38.22 189,400 +0.06 +0.16
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.10 +2.59 +1.02 3,173,883
KO

The Coca-Cola Company

70.29 -0.04 -0.06 4,047,066
PFE

Pfizer Inc.

24.33 +0.14 +0.56 9,771,595
VZ

Verizon Communications Inc.

42.60 +0.29 +0.67 5,513,505
VIX

CBOE Volatility Index

17.09 +0.77 +4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,033.55 +214.28 +0.49 206,453,711
DJTA

Dow Jones Transportation Average

15,382.17 -112.37 -0.73 37,586,111
SPX

S&P 500 Index

6,191.20 +18.13 +0.29
OEX

S&P 100 Index

3,040.46 +8.99 +0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,638.49 +104.29 +0.46
NYA

NYSE Composite Index

20,388.20 +49.79 +0.24
XAX

NYSE AMEX Composite Index

5,766.58 +15.48 +0.27
RUI

RUSSELL 1000 Index

3,387.89 +10.06 +0.30
RUT

Russell 2000 Index

2,176.71 +4.18 +0.19
RUA

Russell 3000 Index

3,518.83 +10.29 +0.29
VIX

CBOE Volatility Index

17.09 +0.77 +4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 +0.08 +0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,354.82 +53.48 +0.52
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

39.43 0.00 0.00