ENSG: The Ensign Group Inc.

As of Wednesday, August 12th, 2026

$ 181.62

+1.42 +0.79%

Open: 179.92
High: 182.50
Low: 178.10
Volume: 276,853
Previous Close on Tuesday, August 11th, 2026

$ 180.20

-3.74 -2.03%

Open: 183.66
High: 184.90
Low: 179.91
Volume: 23,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 179.92 182.50 178.10 181.62 276,853 +1.42 +0.79
2026-08-11 183.66 184.90 179.91 180.20 23,474 -3.74 -2.03
2026-08-10 182.00 185.18 181.52 183.94 326,713 +0.97 +0.53
2026-08-07 180.95 183.28 180.95 182.97 282,983 +1.31 +0.72
2026-08-06 181.00 181.83 179.05 181.66 316,964 +3.01 +1.68
2026-08-05 176.38 179.13 173.75 178.65 302,931 +2.52 +1.43
2026-08-04 175.55 176.48 172.97 176.13 438,094 -1.10 -0.62
2026-08-03 180.00 182.10 176.92 177.23 312,435 -0.93 -0.52
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 185.18
On 2026-08-10		 178.10
On 2026-08-12		 2.97 1.66 185.18
On 2026-08-10		 178.10
On 2026-08-12		 -3.82 182.08
10D 185.18
On 2026-08-10		 172.97
On 2026-08-04		 -0.27 -0.15 182.10
On 2026-08-03		 172.97
On 2026-08-04		 -5.01 179.94
20D 186.00
On 2026-07-27		 166.88
On 2026-07-23		 14.24 8.51 186.00
On 2026-07-27		 172.97
On 2026-08-04		 -7.01 176.96
WTD 185.18
On 2026-08-10		 178.10
On 2026-08-12		 -1.35 -0.74 185.18
On 2026-08-10		 178.10
On 2026-08-12		 -3.82 181.92
MTD 185.18
On 2026-08-10		 172.97
On 2026-08-04		 3.46 1.94 182.10
On 2026-08-03		 172.97
On 2026-08-04		 -5.01 180.30
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

388.83 +16.01 +4.29 1,244,171
ENSG

The Ensign Group Inc.

181.62 +1.42 +0.79 276,853