ENSG: The Ensign Group Inc.

As of Friday, May 1st, 2026

$ 183.72

-2.97 -1.59%

Open: 185.73
High: 191.46
Low: 182.50
Volume: 832,545
Previous Close on Thursday, April 30th, 2026

$ 186.69

+0.29 +0.16%

Open: 185.44
High: 187.37
Low: 183.01
Volume: 585,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 185.73 191.46 182.50 183.72 832,545 -2.97 -1.59
2026-04-30 185.44 187.37 183.01 186.69 585,477 +0.29 +0.16
2026-04-29 185.41 189.08 182.01 186.40 36,771 -1.90 -1.01
2026-04-28 192.28 195.58 186.83 188.30 337,076 -1.64 -0.86
2026-04-27 191.00 193.74 189.43 189.94 38,283 +0.78 +0.41
2026-04-24 188.39 189.81 185.09 189.16 342,231 -0.18 -0.10
2026-04-23 186.18 191.45 185.00 189.34 442,274 +3.12 +1.68
2026-04-22 192.28 192.28 185.95 186.22 577,833 -5.52 -2.88
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 195.58
On 2026-04-28		 182.01
On 2026-04-29		 -5.44 -2.88 195.58
On 2026-04-28		 182.01
On 2026-04-29		 -6.94 187.01
10D 203.85
On 2026-04-20		 182.01
On 2026-04-29		 -16.39 -8.19 203.85
On 2026-04-20		 182.01
On 2026-04-29		 -10.71 188.91
20D 206.80
On 2026-04-08		 182.01
On 2026-04-29		 -12.90 -6.56 206.80
On 2026-04-08		 182.01
On 2026-04-29		 -11.99 194.37
WTD 195.58
On 2026-04-28		 182.01
On 2026-04-29		 -5.44 -2.88 195.58
On 2026-04-28		 182.01
On 2026-04-29		 -6.94 187.01
MTD 191.46
On 2026-05-01		 182.50
On 2026-05-01		 -2.97 -1.59 -- -- -- 183.72
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

183.72 -2.97 -1.59 832,545