ENSG: The Ensign Group Inc.

As of Thursday, July 2nd, 2026

$ 168.22

+3.40 +2.06%

Open: 164.84
High: 168.39
Low: 164.84
Volume: 613,549
Previous Close on Wednesday, July 1st, 2026

$ 164.82

+4.52 +2.82%

Open: 162.16
High: 167.46
Low: 161.56
Volume: 763,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 164.84 168.39 164.84 168.22 613,549 +3.40 +2.06
2026-07-01 162.16 167.46 161.56 164.82 763,662 +4.52 +2.82
2026-06-30 157.77 161.40 156.53 160.30 800,546 +2.11 +1.33
2026-06-29 164.19 164.34 157.39 158.19 793,071 -4.86 -2.98
2026-06-26 165.95 166.84 160.40 163.05 8,038,144 -2.69 -1.62
2026-06-25 163.03 167.54 161.19 165.74 934,969 +1.67 +1.02
2026-06-24 158.89 165.09 157.21 164.07 999,308 +5.18 +3.26
2026-06-23 158.12 161.40 156.37 158.89 922,983 +2.11 +1.35
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 168.39
On 2026-07-02		 156.53
On 2026-06-30		 2.48 1.50 166.84
On 2026-06-26		 156.53
On 2026-06-30		 -6.18 162.92
10D 168.39
On 2026-07-02		 151.04
On 2026-06-18		 12.38 7.94 167.54
On 2026-06-25		 156.53
On 2026-06-30		 -6.57 161.37
20D 171.26
On 2026-06-05		 141.58
On 2026-06-11		 1.54 0.92 171.26
On 2026-06-05		 141.58
On 2026-06-11		 -17.33 158.58
WTD 168.39
On 2026-07-02		 156.53
On 2026-06-30		 5.17 3.17 164.34
On 2026-06-29		 156.53
On 2026-06-30		 -4.75 162.88
MTD 168.39
On 2026-07-02		 161.56
On 2026-07-01		 7.92 4.94 167.46
On 2026-07-01		 167.46
On 2026-07-01		 0.00 166.52
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

168.22 +3.40 +2.06 613,549