ENSG: The Ensign Group Inc.

As of Tuesday, January 20th, 2026

$ 177.41

-3.16 -1.75%

Open: 179.82
High: 182.00
Low: 177.17
Volume: 27,825
Previous Close on Friday, January 16th, 2026

$ 180.57

-2.97 -1.62%

Open: 182.74
High: 182.74
Low: 179.01
Volume: 466,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 179.82 182.00 177.17 177.41 27,825 -3.16 -1.75
2026-01-16 182.74 182.74 179.01 180.57 466,409 -2.97 -1.62
2026-01-15 175.88 184.64 175.59 183.54 430,462 +5.96 +3.36
2026-01-14 178.09 178.50 175.00 177.58 297,607 -0.29 -0.16
2026-01-13 176.38 179.18 173.46 177.87 299,462 +1.14 +0.65
2026-01-12 174.46 177.00 172.43 176.73 221,481 +2.86 +1.64
2026-01-09 176.05 177.00 173.74 173.87 167,031 -2.34 -1.33
2026-01-08 177.95 180.16 174.76 176.21 208,088 -2.17 -1.22
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

20.17 +0.16 +0.80 1,859,912
GVA

Granite Construction Inc.

120.18 -1.18 -0.97 529,246
VONG

Vanguard Russell 1000 Growth ETF

118.04 -3.05 -2.52 3,173,603
XAR

SPDR S&P Aerospace & Defense ETF

284.06 -8.68 -2.97 518,317
ENSG

The Ensign Group Inc.

177.41 -3.16 -1.75 27,825