MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECPG — Encore Capital Group, Inc.
NasdaqEncore Capital Group, Inc.
$95.92
+1.62(+1.72%)
- O
- 95.86
- H
- 98.27
- L
- 95.86
- V
- 186.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.92
Period Return+201.07%
Period High$104.98
Period Low$30.32
Avg Daily Volume297.3K
Total Trading Days365
ECPG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.86 | $98.27 | $95.86 | $95.92 | +$1.62 | +1.72% | 186,707 | $96.80 | $95.86 $98.27 |
| Oct 1, 2026 | $94.32 | $94.95 | $92.83 | $94.30 | $-0.14 | -0.15% | 205,394 | $94.17 | $92.83 $94.95 |
| Sep 30, 2026 | $95.46 | $95.46 | $94.23 | $94.44 | $-0.81 | -0.85% | 183,568 | $94.58 | $94.23 $95.46 |
| Sep 29, 2026 | $96.15 | $97.08 | $93.48 | $95.25 | $-1.24 | -1.29% | 190,580 | $94.90 | $93.48 $97.08 |
| Sep 28, 2026 | $97.40 | $98.04 | $95.66 | $96.49 | $-1.92 | -1.95% | 217,217 | $96.51 | $95.66 $98.04 |
| Sep 25, 2026 | $98.43 | $99.22 | $97.78 | $98.41 | +$0.83 | +0.85% | 196,439 | $98.54 | $97.78 $99.22 |
| Sep 24, 2026 | $94.60 | $98.34 | $94.50 | $97.58 | +$3.11 | +3.29% | 292,702 | $97.15 | $94.50 $98.34 |
| Sep 23, 2026 | $96.91 | $97.10 | $93.60 | $94.47 | $-3.82 | -3.89% | 227,344 | $94.67 | $93.60 $97.10 |
| Sep 22, 2026 | $100.10 | $102.00 | $96.87 | $98.29 | $-1.08 | -1.09% | 357,555 | $98.42 | $96.87 $102.00 |
| Sep 21, 2026 | $100.66 | $102.32 | $99.01 | $99.37 | $-0.17 | -0.17% | 361,497 | $99.94 | $99.01 $102.32 |
| Sep 18, 2026 | $100.18 | $101.13 | $99.02 | $99.54 | $-0.64 | -0.64% | 738,728 | $99.80 | $99.02 $101.13 |
| Sep 17, 2026 | $101.17 | $102.97 | $99.54 | $100.18 | +$0.42 | +0.42% | 526,875 | $100.73 | $99.54 $102.97 |
| Sep 16, 2026 | $98.92 | $100.42 | $97.36 | $99.76 | +$0.96 | +0.97% | 456,733 | $99.25 | $97.36 $100.42 |
| Sep 15, 2026 | $99.74 | $100.48 | $96.78 | $98.80 | $-0.94 | -0.94% | 437,424 | $98.40 | $96.78 $100.48 |
| Sep 14, 2026 | $98.56 | $100.19 | $98.56 | $99.74 | +$1.18 | +1.20% | 283,254 | $99.52 | $98.56 $100.19 |
| Sep 11, 2026 | $99.30 | $101.46 | $98.15 | $98.56 | +$0.62 | +0.63% | 353,893 | $98.85 | $98.15 $101.46 |
| Sep 10, 2026 | $97.00 | $98.39 | $95.46 | $97.94 | +$0.61 | +0.63% | 302,185 | $97.63 | $95.46 $98.39 |
| Sep 9, 2026 | $98.86 | $101.96 | $97.15 | $97.33 | $-1.53 | -1.55% | 302,747 | $97.82 | $97.15 $101.96 |
| Sep 8, 2026 | $96.20 | $99.79 | $95.90 | $98.86 | +$1.56 | +1.60% | 321,526 | $98.63 | $95.90 $99.79 |
| Sep 4, 2026 | $95.48 | $99.57 | $95.48 | $97.30 | +$0.37 | +0.38% | 644,064 | $97.91 | $95.48 $99.57 |
| Sep 3, 2026 | $97.61 | $99.90 | $96.65 | $96.93 | +$0.38 | +0.39% | 365,659 | $97.66 | $96.65 $99.90 |
| Sep 2, 2026 | $94.25 | $96.73 | $93.42 | $96.55 | +$3.54 | +3.81% | 519,768 | $95.67 | $93.42 $96.73 |
| Sep 1, 2026 | $96.94 | $97.54 | $92.80 | $93.01 | $-4.00 | -4.12% | 461,059 | $94.06 | $92.80 $97.54 |
| Aug 31, 2026 | $98.95 | $99.37 | $96.63 | $97.01 | $-1.93 | -1.95% | 368,230 | $97.49 | $96.63 $99.37 |
| Aug 28, 2026 | $102.33 | $103.74 | $98.60 | $98.94 | $-3.04 | -2.98% | 363,446 | $100.13 | $98.60 $103.74 |
| Aug 27, 2026 | $100.00 | $102.88 | $99.27 | $101.98 | +$1.83 | +1.83% | 246,114 | $101.86 | $99.27 $102.88 |
| Aug 26, 2026 | $102.49 | $103.99 | $99.69 | $100.15 | $-2.21 | -2.16% | 296,895 | $100.90 | $99.69 $103.99 |
| Aug 25, 2026 | $103.99 | $104.00 | $102.26 | $102.36 | $-0.80 | -0.78% | 261,900 | $102.81 | $102.26 $104.00 |
| Aug 24, 2026 | $101.21 | $103.46 | $101.21 | $103.16 | +$1.95 | +1.93% | 249,982 | $102.86 | $101.21 $103.46 |
| Aug 21, 2026 | $99.41 | $101.53 | $99.41 | $101.21 | +$3.07 | +3.13% | 399,248 | $100.93 | $99.41 $101.53 |