ECPG: Encore Capital Group Inc.

As of Wednesday, November 19th, 2025

$ 48.72

-- 0 0%

Open: 48.72
High: 48.72
Low: 48.72
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 48.72

+0.65 +1.35%

Open: 47.71
High: 49.05
Low: 47.64
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 47.71 49.05 47.64 48.72 0 +0.65 +1.35
2025-11-17 49.46 49.88 47.81 48.07 203,039 -1.52 -3.07
2025-11-14 47.99 49.83 47.95 49.59 173,365 +0.76 +1.56
2025-11-13 48.21 49.32 48.15 48.83 181,242 +0.31 +0.64
2025-11-12 49.83 50.06 48.31 48.52 228,931 -1.19 -2.39
2025-11-11 49.42 50.18 49.08 49.71 214,240 +0.11 +0.22
2025-11-10 48.68 50.05 48.18 49.60 392,651 +2.29 +4.84
2025-11-07 46.84 48.20 46.80 47.31 396,947 +0.09 +0.19
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 50.06
On 2025-11-12		 47.64
On 2025-11-18		 -0.99 -1.99 50.06
On 2025-11-12		 47.64
On 2025-11-18		 -4.83 48.75
10D 51.47
On 2025-11-06		 41.10
On 2025-11-05		 7.62 18.54 51.47
On 2025-11-06		 46.80
On 2025-11-07		 -9.07 48.03
20D 51.47
On 2025-11-06		 40.52
On 2025-10-31		 5.83 13.58 45.30
On 2025-10-27		 40.52
On 2025-10-31		 -10.55 45.47
WTD 49.88
On 2025-11-17		 47.64
On 2025-11-18		 -0.87 -1.75 49.88
On 2025-11-17		 47.64
On 2025-11-18		 -4.50 48.40
MTD 51.47
On 2025-11-06		 41.06
On 2025-11-04		 7.14 17.17 51.47
On 2025-11-06		 46.80
On 2025-11-07		 -9.07 47.06
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 136
KO

The Coca-Cola Company

71.22 0.00 0.00 2,564
PFE

Pfizer Inc.

25.45 0.00 0.00 4,262
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.91 -0.80 -3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.91 -0.80 -3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

102.95 0.00 0.00
ECPG

Encore Capital Group Inc.

48.72 0.00 0.00