ECPG: Encore Capital Group Inc.

As of Wednesday, April 29th, 2026

$ 81.93

-2.14 -2.55%

Open: 83.68
High: 84.20
Low: 81.21
Volume: 29,855
Previous Close on Tuesday, April 28th, 2026

$ 84.07

-0.23 -0.27%

Open: 84.70
High: 85.24
Low: 83.66
Volume: 138,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 83.68 84.20 81.21 81.93 29,855 -2.14 -2.55
2026-04-28 84.70 85.24 83.66 84.07 138,703 -0.23 -0.27
2026-04-27 83.93 85.09 82.43 84.30 186,014 +0.57 +0.68
2026-04-24 83.78 84.33 82.02 83.73 253,042 -0.37 -0.44
2026-04-23 83.60 85.42 83.22 84.10 382,685 +0.69 +0.83
2026-04-22 82.45 83.60 81.75 83.41 269,257 +1.66 +2.03
2026-04-21 83.02 83.72 81.45 81.75 338,029 -0.45 -0.55
2026-04-20 80.74 82.66 80.74 82.20 219,926 +1.45 +1.80
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 85.42
On 2026-04-23		 81.21
On 2026-04-29		 -1.48 -1.77 85.42
On 2026-04-23		 81.21
On 2026-04-29		 -4.93 83.63
10D 85.42
On 2026-04-23		 77.62
On 2026-04-16		 3.24 4.12 85.42
On 2026-04-23		 81.21
On 2026-04-29		 -4.93 82.49
20D 85.42
On 2026-04-23		 69.10
On 2026-04-02		 11.81 16.84 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 78.82
WTD 85.24
On 2026-04-28		 81.21
On 2026-04-29		 -1.80 -2.15 85.24
On 2026-04-28		 81.21
On 2026-04-29		 -4.73 83.43
MTD 85.42
On 2026-04-23		 69.10
On 2026-04-02		 11.81 16.84 79.52
On 2026-04-08		 73.46
On 2026-04-09		 -7.62 78.82
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

81.93 -2.14 -2.55 29,855