ECPG: Encore Capital Group Inc.

As of Thursday, October 9th, 2025

$ 43.08

+0.41 +0.96%

Open: 42.67
High: 43.34
Low: 42.08
Volume: 248,883
Previous Close on Wednesday, October 8th, 2025

$ 42.67

+1.29 +3.12%

Open: 41.48
High: 42.76
Low: 41.04
Volume: 240,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 42.67 43.34 42.08 43.08 248,883 +0.41 +0.96
2025-10-08 41.48 42.76 41.04 42.67 240,322 +1.29 +3.12
2025-10-07 40.83 41.77 40.48 41.38 470,740 +0.75 +1.85
2025-10-06 41.72 42.12 40.54 40.63 293,511 -0.68 -1.65
2025-10-03 41.48 42.20 40.58 41.31 485,802 -0.03 -0.07
2025-10-02 40.90 41.60 40.29 41.34 362,362 +0.74 +1.82
2025-10-01 41.44 41.75 40.55 40.60 265,643 -1.14 -2.73
2025-09-30 43.32 43.52 40.80 41.74 362,172 -1.87 -4.29
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 43.34
On 2025-10-09		 40.48
On 2025-10-07		 1.74 4.21 42.20
On 2025-10-03		 40.48
On 2025-10-07		 -4.09 41.81
10D 44.40
On 2025-09-26		 40.29
On 2025-10-02		 -0.47 -1.08 44.40
On 2025-09-26		 40.29
On 2025-10-02		 -9.26 42.01
20D 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -1.22 -2.75 46.67
On 2025-09-23		 40.29
On 2025-10-02		 -13.68 43.35
WTD 43.34
On 2025-10-09		 40.48
On 2025-10-07		 1.77 4.28 42.12
On 2025-10-06		 40.48
On 2025-10-07		 -3.91 41.94
MTD 43.34
On 2025-10-09		 40.29
On 2025-10-02		 1.34 3.21 42.20
On 2025-10-03		 40.48
On 2025-10-07		 -4.09 41.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

13.74 -0.39 -2.76 34,204,759
WTFC

Wintrust Financial Corporation

131.42 -0.19 -0.14 391,503
BILI

Bilibili Inc.

29.35 +0.83 +2.91 4,536,201
ECPG

Encore Capital Group Inc.

43.08 +0.41 +0.96 248,883