ECPG: Encore Capital Group Inc.
$ 38.61 |
|
-0.17 -0.43% |
Open: | 38.81 |
High: | 39.07 |
Low: | 38.48 |
Volume: | 164,396 |
$ 38.77
-1.06 -2.66%
Open: | 39.66 |
High: | 39.78 |
Low: | 38.69 |
Volume: | 166,489 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 38.81 | 39.07 | 38.48 | 38.61 | 164,396 | -0.17 | -0.43 |
2025-07-24 | 39.66 | 39.78 | 38.69 | 38.77 | 166,489 | -1.06 | -2.66 |
2025-07-23 | 39.51 | 39.97 | 39.02 | 39.83 | 217,890 | +0.63 | +1.61 |
2025-07-22 | 38.73 | 39.39 | 38.73 | 39.20 | 156,009 | +0.48 | +1.24 |
2025-07-21 | 38.92 | 39.31 | 38.67 | 38.72 | 120,747 | 0.00 | 0.00 |
2025-07-18 | 39.47 | 39.50 | 37.57 | 38.72 | 332,569 | -0.35 | -0.90 |
2025-07-17 | 38.10 | 39.28 | 38.10 | 39.07 | 178,899 | +0.84 | +2.20 |
2025-07-16 | 37.99 | 38.54 | 37.52 | 38.23 | 278,667 | +0.49 | +1.30 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 39.97 On 2025-07-23 |
38.48 On 2025-07-25 |
-0.12 | -0.30 | 39.97 On 2025-07-23 |
38.48 On 2025-07-25 |
-3.73 | 39.03 |
10D | 39.97 On 2025-07-23 |
37.52 On 2025-07-16 |
-0.44 | -1.11 | 39.02 On 2025-07-14 |
37.52 On 2025-07-16 |
-3.86 | 38.73 |
20D | 41.56 On 2025-07-10 |
37.52 On 2025-07-16 |
-0.63 | -1.59 | 41.56 On 2025-07-10 |
37.52 On 2025-07-16 |
-9.73 | 39.47 |
WTD | 39.97 On 2025-07-23 |
38.48 On 2025-07-25 |
-0.12 | -0.30 | 39.97 On 2025-07-23 |
38.48 On 2025-07-25 |
-3.73 | 39.03 |
MTD | 41.56 On 2025-07-10 |
37.52 On 2025-07-16 |
-0.11 | -0.27 | 41.56 On 2025-07-10 |
37.52 On 2025-07-16 |
-9.73 | 39.51 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ECPG
Encore Capital Group Inc. |
38.61 | -0.17 | -0.43 | 164,396 |