ENSG: The Ensign Group Inc.

As of Friday, February 27th, 2026

$ 214.17

+1.52 +0.71%

Open: 211.75
High: 216.53
Low: 210.01
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 212.65

-1.19 -0.56%

Open: 213.45
High: 214.13
Low: 208.66
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 211.75 216.53 210.01 214.17 0 +1.52 +0.71
2026-02-26 213.45 214.13 208.66 212.65 0 -1.19 -0.56
2026-02-25 212.68 214.91 207.01 213.84 0 +1.45 +0.68
2026-02-24 213.75 215.85 211.05 212.39 0 -1.78 -0.83
2026-02-23 211.39 215.96 207.46 214.17 0 +3.53 +1.68
2026-02-20 205.83 211.47 204.12 210.64 37,813 +5.86 +2.86
2026-02-19 210.23 213.27 204.64 204.78 410,415 -5.18 -2.47
2026-02-18 211.91 214.91 209.24 209.96 452,154 -2.51 -1.18
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 216.53
On 2026-02-27		 207.01
On 2026-02-25		 3.53 1.68 215.96
On 2026-02-23		 207.01
On 2026-02-25		 -4.14 213.44
10D 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -0.24 -0.11 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -5.87 211.84
20D 216.92
On 2026-02-12		 167.43
On 2026-01-30		 44.11 25.94 216.92
On 2026-02-12		 204.12
On 2026-02-20		 -5.90 201.70
WTD 216.53
On 2026-02-27		 207.01
On 2026-02-25		 3.53 1.68 215.96
On 2026-02-23		 207.01
On 2026-02-25		 -4.14 213.44
MTD 216.92
On 2026-02-12		 169.81
On 2026-02-02		 42.51 24.76 216.92
On 2026-02-12		 204.12
On 2026-02-20		 -5.90 203.28
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

214.17 +1.52 +0.71