ENSG: The Ensign Group Inc.

As of Monday, September 21st, 2026

$ 174.47

+0.56 +0.32%

Open: 173.91
High: 175.44
Low: 173.21
Volume: 328,756
Previous Close on Friday, September 18th, 2026

$ 173.91

-1.01 -0.58%

Open: 174.92
High: 175.32
Low: 173.50
Volume: 680,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 173.91 175.44 173.21 174.47 328,756 +0.56 +0.32
2026-09-18 174.92 175.32 173.50 173.91 680,603 -1.01 -0.58
2026-09-17 177.83 177.96 173.78 174.92 395,157 -2.93 -1.65
2026-09-16 172.96 178.98 171.99 177.85 484,175 +5.10 +2.95
2026-09-15 174.57 174.67 172.60 172.75 404,515 -2.18 -1.25
2026-09-14 176.04 177.00 173.15 174.93 289,005 +0.95 +0.55
2026-09-11 174.17 175.91 172.15 173.98 313,512 +1.19 +0.69
2026-09-10 172.02 175.00 171.01 172.79 379,264 +1.03 +0.60
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 178.98
On 2026-09-16		 171.99
On 2026-09-16		 -0.46 -0.26 178.98
On 2026-09-16		 173.21
On 2026-09-21		 -3.23 174.78
10D 178.98
On 2026-09-16		 167.29
On 2026-09-09		 3.70 2.17 178.98
On 2026-09-16		 173.21
On 2026-09-21		 -3.23 173.79
20D 181.74
On 2026-08-26		 167.29
On 2026-09-09		 -5.01 -2.79 181.74
On 2026-08-26		 167.29
On 2026-09-09		 -7.95 174.22
WTD 175.44
On 2026-09-21		 173.21
On 2026-09-21		 0.56 0.32 -- -- -- 174.47
MTD 178.98
On 2026-09-16		 167.29
On 2026-09-09		 2.21 1.28 175.22
On 2026-09-01		 167.29
On 2026-09-09		 -4.53 173.33
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

21.54 -0.15 -0.69 348,826
ENSG

The Ensign Group Inc.

174.47 +0.56 +0.32 328,756