ENSG: The Ensign Group Inc.

As of Tuesday, September 1st, 2026

$ 173.20

+0.94 +0.55%

Open: 173.68
High: 175.22
Low: 172.56
Volume: 216,311
Previous Close on Monday, August 31st, 2026

$ 172.26

-0.72 -0.42%

Open: 172.11
High: 172.47
Low: 170.00
Volume: 356,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 173.68 175.22 172.56 173.20 216,311 +0.94 +0.55
2026-08-31 172.11 172.47 170.00 172.26 356,388 -0.72 -0.42
2026-08-28 174.51 174.51 171.71 172.98 333,218 -0.56 -0.32
2026-08-27 179.05 179.06 173.33 173.54 37,113 -7.09 -3.93
2026-08-26 178.75 181.74 175.03 180.63 23,723 +1.61 +0.90
2026-08-25 178.88 180.34 177.95 179.02 304,122 -0.35 -0.20
2026-08-24 180.00 181.70 177.21 179.37 260,077 -0.11 -0.06
2026-08-21 179.86 181.02 177.02 179.48 280,797 -0.37 -0.21
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 181.74
On 2026-08-26		 170.00
On 2026-08-31		 -5.82 -3.25 181.74
On 2026-08-26		 170.00
On 2026-08-31		 -6.46 174.52
10D 185.90
On 2026-08-20		 170.00
On 2026-08-31		 -9.29 -5.09 185.90
On 2026-08-20		 170.00
On 2026-08-31		 -8.55 177.28
20D 185.90
On 2026-08-20		 170.00
On 2026-08-31		 -2.93 -1.66 185.90
On 2026-08-20		 170.00
On 2026-08-31		 -8.55 179.47
WTD 175.22
On 2026-09-01		 170.00
On 2026-08-31		 0.22 0.13 172.47
On 2026-08-31		 172.47
On 2026-08-31		 0.00 172.73
MTD 175.22
On 2026-09-01		 172.56
On 2026-09-01		 0.94 0.55 -- -- -- 173.20
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

19.59 +0.22 +1.14 281,496
CDE

Coeur Mining Inc.

20.20 -0.58 -2.79 42,097,871
ENSG

The Ensign Group Inc.

173.20 +0.94 +0.55 216,311