ENSG: The Ensign Group Inc.

As of Friday, March 20th, 2026

$ 200.08

-2.41 -1.19%

Open: 202.72
High: 202.72
Low: 198.60
Volume: 673,057
Previous Close on Thursday, March 19th, 2026

$ 202.49

-2.47 -1.21%

Open: 204.62
High: 207.24
Low: 199.11
Volume: 298,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 202.72 202.72 198.60 200.08 673,057 -2.41 -1.19
2026-03-19 204.62 207.24 199.11 202.49 298,064 -2.47 -1.21
2026-03-18 209.36 210.28 204.01 204.96 349,492 -5.42 -2.58
2026-03-17 209.70 211.48 206.65 210.38 351,554 +0.92 +0.44
2026-03-16 211.50 212.12 208.06 209.46 271,709 -0.25 -0.12
2026-03-13 209.50 212.30 207.47 209.71 368,980 +1.35 +0.65
2026-03-12 209.01 212.92 207.65 208.36 405,116 -2.07 -0.98
2026-03-11 208.43 210.88 205.59 210.43 256,142 +0.78 +0.37
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 212.12
On 2026-03-16		 198.60
On 2026-03-20		 -9.63 -4.59 212.12
On 2026-03-16		 198.60
On 2026-03-20		 -6.37 205.47
10D 212.92
On 2026-03-12		 198.60
On 2026-03-20		 -7.15 -3.45 212.92
On 2026-03-12		 198.60
On 2026-03-20		 -6.73 207.55
20D 218.00
On 2026-03-02		 198.60
On 2026-03-20		 -10.56 -5.01 218.00
On 2026-03-02		 198.60
On 2026-03-20		 -8.90 209.91
WTD 212.12
On 2026-03-16		 198.60
On 2026-03-20		 -9.63 -4.59 212.12
On 2026-03-16		 198.60
On 2026-03-20		 -6.37 205.47
MTD 218.00
On 2026-03-02		 198.60
On 2026-03-20		 -14.09 -6.58 218.00
On 2026-03-02		 198.60
On 2026-03-20		 -8.90 208.74
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

200.08 -2.41 -1.19 673,057