ENSG: The Ensign Group Inc.

As of Friday, September 12th, 2025

$ 167.99

-0.96 -0.57%

Open: 167.73
High: 168.86
Low: 166.59
Volume: 214,105
Previous Close on Thursday, September 11th, 2025

$ 168.95

+2.80 +1.69%

Open: 166.15
High: 169.78
Low: 165.58
Volume: 278,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 167.73 168.86 166.59 167.99 214,105 -0.96 -0.57
2025-09-11 166.15 169.78 165.58 168.95 278,893 +2.80 +1.69
2025-09-10 168.35 169.68 165.63 166.15 319,662 -3.42 -2.02
2025-09-09 173.69 173.69 165.05 169.57 436,998 -4.55 -2.61
2025-09-08 173.49 174.33 170.31 174.12 414,399 +0.13 +0.07
2025-09-05 173.83 174.70 172.33 173.99 352,064 +0.99 +0.57
2025-09-04 171.87 173.98 171.41 173.00 285,988 +1.35 +0.79
2025-09-03 171.27 173.13 170.82 171.65 294,304 -0.88 -0.51
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 174.33
On 2025-09-08		 165.05
On 2025-09-09		 -6.00 -3.45 174.33
On 2025-09-08		 165.05
On 2025-09-09		 -5.32 169.36
10D 174.98
On 2025-09-02		 165.05
On 2025-09-09		 -4.61 -2.67 174.98
On 2025-09-02		 165.05
On 2025-09-09		 -5.67 170.97
20D 174.98
On 2025-09-02		 162.46
On 2025-08-18		 1.99 1.20 174.98
On 2025-09-02		 165.05
On 2025-09-09		 -5.67 170.16
WTD 174.33
On 2025-09-08		 165.05
On 2025-09-09		 -6.00 -3.45 174.33
On 2025-09-08		 165.05
On 2025-09-09		 -5.32 169.36
MTD 174.98
On 2025-09-02		 165.05
On 2025-09-09		 -3.79 -2.21 174.98
On 2025-09-02		 165.05
On 2025-09-09		 -5.67 170.88
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

9.29 -0.24 -2.52 795,085
ENSG

The Ensign Group Inc.

167.99 -0.96 -0.57 214,105