ECPG: Encore Capital Group Inc.

As of Friday, February 6th, 2026

$ 57.75

+1.21 +2.14%

Open: 57.06
High: 57.84
Low: 57.01
Volume: 183,694
Previous Close on Thursday, February 5th, 2026

$ 56.54

+0.41 +0.73%

Open: 55.98
High: 56.75
Low: 54.99
Volume: 116,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 57.06 57.84 57.01 57.75 183,694 +1.21 +2.14
2026-02-05 55.98 56.75 54.99 56.54 116,891 +0.41 +0.73
2026-02-04 55.30 56.96 55.18 56.13 19,982 +0.87 +1.57
2026-02-03 55.82 56.25 54.27 55.26 188,029 -0.60 -1.07
2026-02-02 55.24 56.66 54.82 55.86 209,282 +0.66 +1.20
2026-01-30 55.09 55.63 54.26 55.20 300,798 -0.36 -0.65
2026-01-29 54.21 55.68 53.97 55.56 162,875 +1.65 +3.06
2026-01-28 55.51 55.51 53.44 53.91 228,062 -1.42 -2.57
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 57.84
On 2026-02-06		 54.27
On 2026-02-03		 2.55 4.62 56.66
On 2026-02-02		 54.27
On 2026-02-03		 -4.22 56.31
10D 57.84
On 2026-02-06		 53.44
On 2026-01-28		 2.77 5.04 56.66
On 2026-02-02		 54.27
On 2026-02-03		 -4.22 55.69
20D 57.84
On 2026-02-06		 53.44
On 2026-01-28		 1.43 2.54 57.79
On 2026-01-22		 53.44
On 2026-01-28		 -7.53 55.71
WTD 57.84
On 2026-02-06		 54.27
On 2026-02-03		 2.55 4.62 56.66
On 2026-02-02		 54.27
On 2026-02-03		 -4.22 56.31
MTD 57.84
On 2026-02-06		 54.27
On 2026-02-03		 2.55 4.62 56.66
On 2026-02-02		 54.27
On 2026-02-03		 -4.22 56.31
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HLIT

Harmonic Inc.

10.10 +0.48 +4.99 86,542
ECPG

Encore Capital Group Inc.

57.75 +1.21 +2.14 183,694