ECPG: Encore Capital Group Inc.

As of Tuesday, December 9th, 2025

$ 53.79

-- 0 0%

Open: 53.79
High: 53.79
Low: 53.79
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 53.79

+0.91 +1.72%

Open: 53.21
High: 54.17
Low: 52.51
Volume: 219,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 53.21 54.17 52.51 53.79 219,471 +0.91 +1.72
2025-12-05 52.90 53.88 52.67 52.88 241,586 -0.18 -0.34
2025-12-04 51.87 53.78 51.75 53.06 329,331 +0.80 +1.53
2025-12-03 52.79 53.08 51.90 52.26 18,305 -0.58 -1.10
2025-12-02 53.27 53.63 52.53 52.84 304,044 -0.11 -0.20
2025-12-01 51.09 52.98 51.00 52.95 276,435 +1.06 +2.03
2025-11-28 51.50 52.47 51.41 51.89 1,288 +0.76 +1.49
2025-11-26 51.46 52.00 50.24 51.13 37,655 -0.36 -0.70
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 54.17
On 2025-12-08		 51.75
On 2025-12-04		 0.85 1.60 53.63
On 2025-12-02		 51.90
On 2025-12-03		 -3.23 52.97
10D 54.17
On 2025-12-08		 48.90
On 2025-11-24		 4.50 9.13 53.63
On 2025-12-02		 51.90
On 2025-12-03		 -3.23 52.18
20D 54.17
On 2025-12-08		 47.49
On 2025-11-20		 6.48 13.70 50.18
On 2025-11-11		 47.49
On 2025-11-20		 -5.36 50.48
WTD 54.17
On 2025-12-08		 52.51
On 2025-12-08		 0.91 1.72 -- -- -- 53.79
MTD 54.17
On 2025-12-08		 51.00
On 2025-12-01		 1.90 3.66 53.63
On 2025-12-02		 51.90
On 2025-12-03		 -3.23 52.96
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.43 +0.24 +0.08 1,089,727
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,641,187
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,055,415
VZ

Verizon Communications Inc.

40.56 -0.75 -1.80 14,775,287
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,819.56 +80.24 +0.17 180,646,600
DJTA

Dow Jones Transportation Average

17,139.05 +0.46 +0.00 45,887,751
SPX

S&P 500 Index

6,860.20 +13.69 +0.20
OEX

S&P 100 Index

3,444.61 +5.00 +0.15
NDX

NASDAQ 100 Index

25,683.32 +55.37 +0.22
NYA

NYSE Composite Index

21,763.00 +59.80 +0.28
XAX

NYSE AMEX Composite Index

7,125.63 +100.76 +1.43
RUI

RUSSELL 1000 Index

3,743.83 +8.23 +0.22
RUT

Russell 2000 Index

2,537.69 +16.71 +0.66
RUA

Russell 3000 Index

3,897.49 +9.32 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.60 +20.10 +0.17
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

200.10 0.00 0.00
ECPG

Encore Capital Group Inc.

53.79 0.00 0.00