ENSG: The Ensign Group Inc.

As of Friday, April 10th, 2026

$ 199.02

-2.54 -1.26%

Open: 201.48
High: 201.90
Low: 197.30
Volume: 253,537
Previous Close on Thursday, April 9th, 2026

$ 201.56

-3.23 -1.58%

Open: 204.08
High: 204.48
Low: 201.44
Volume: 396,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 201.48 201.90 197.30 199.02 253,537 -2.54 -1.26
2026-04-09 204.08 204.48 201.44 201.56 396,388 -3.23 -1.58
2026-04-08 203.67 206.80 202.47 204.79 427,282 +4.40 +2.20
2026-04-07 198.33 201.49 193.93 200.39 266,737 +2.41 +1.22
2026-04-06 196.39 198.89 196.39 197.98 162,266 +1.36 +0.69
2026-04-02 196.65 198.90 192.47 196.62 366,146 -3.48 -1.74
2026-04-01 201.38 203.39 199.20 200.10 442,898 -1.40 -0.69
2026-03-31 200.54 203.23 197.52 201.50 559,872 +1.09 +0.54
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 206.80
On 2026-04-08		 193.93
On 2026-04-07		 2.40 1.22 206.80
On 2026-04-08		 197.30
On 2026-04-10		 -4.59 200.75
10D 206.80
On 2026-04-08		 192.47
On 2026-04-02		 -2.97 -1.47 203.87
On 2026-03-27		 192.47
On 2026-04-02		 -5.59 200.30
20D 212.30
On 2026-03-13		 192.47
On 2026-04-02		 -9.34 -4.48 212.30
On 2026-03-13		 192.47
On 2026-04-02		 -9.34 202.57
WTD 206.80
On 2026-04-08		 193.93
On 2026-04-07		 2.40 1.22 206.80
On 2026-04-08		 197.30
On 2026-04-10		 -4.59 200.75
MTD 206.80
On 2026-04-08		 192.47
On 2026-04-02		 -2.48 -1.23 203.39
On 2026-04-01		 192.47
On 2026-04-02		 -5.37 200.07
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

199.02 -2.54 -1.26 253,537