ECPG: Encore Capital Group Inc.

As of Friday, August 7th, 2026

$ 100.20

+2.32 +2.37%

Open: 98.00
High: 101.80
Low: 95.98
Volume: 377,204
Previous Close on Thursday, August 6th, 2026

$ 97.88

+5.19 +5.60%

Open: 101.19
High: 101.19
Low: 95.32
Volume: 623,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 98.00 101.80 95.98 100.20 377,204 +2.32 +2.37
2026-08-06 101.19 101.19 95.32 97.88 623,825 +5.19 +5.60
2026-08-05 96.08 97.01 91.88 92.69 338,643 -2.85 -2.98
2026-08-04 96.08 97.14 94.50 95.54 290,285 -0.74 -0.77
2026-08-03 95.12 98.15 95.05 96.28 324,696 +2.20 +2.34
2026-07-31 93.76 95.52 92.81 94.08 223,301 -0.01 -0.01
2026-07-30 94.48 96.38 93.34 94.09 227,963 +0.26 +0.28
2026-07-29 95.16 97.80 93.40 93.83 439,517 -2.07 -2.16
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 101.80
On 2026-08-07		 91.88
On 2026-08-05		 6.12 6.51 98.15
On 2026-08-03		 91.88
On 2026-08-05		 -6.39 96.52
10D 101.80
On 2026-08-07		 90.29
On 2026-07-27		 10.05 11.14 98.15
On 2026-08-03		 91.88
On 2026-08-05		 -6.39 95.49
20D 101.80
On 2026-08-07		 82.71
On 2026-07-23		 7.62 8.23 93.80
On 2026-07-16		 82.71
On 2026-07-23		 -11.82 92.54
WTD 101.80
On 2026-08-07		 91.88
On 2026-08-05		 6.12 6.51 98.15
On 2026-08-03		 91.88
On 2026-08-05		 -6.39 96.52
MTD 101.80
On 2026-08-07		 91.88
On 2026-08-05		 6.12 6.51 98.15
On 2026-08-03		 91.88
On 2026-08-05		 -6.39 96.52
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

100.20 +2.32 +2.37 377,204