ENSG: The Ensign Group Inc.

As of Monday, October 12th, 2026

$ 173.92

+2.12 +1.23%

Open: 172.92
High: 175.39
Low: 172.92
Volume: 231,804
Previous Close on Friday, October 9th, 2026

$ 171.80

+0.31 +0.18%

Open: 171.36
High: 173.76
Low: 171.36
Volume: 205,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 172.92 175.39 172.92 173.92 231,804 +2.12 +1.23
2026-10-09 171.36 173.76 171.36 171.80 205,323 +0.31 +0.18
2026-10-08 168.64 171.64 168.64 171.49 355,111 +2.27 +1.34
2026-10-07 172.89 172.89 168.84 169.22 441,832 -2.84 -1.65
2026-10-06 173.72 174.98 170.71 172.06 408,514 -0.83 -0.48
2026-10-05 171.78 174.43 171.19 172.89 457,934 +1.11 +0.65
2026-10-02 169.94 173.14 169.64 171.78 326,429 +2.15 +1.27
2026-10-01 172.34 174.16 168.46 169.63 432,522 -2.37 -1.38
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 175.39
On 2026-10-12		 168.64
On 2026-10-08		 1.03 0.60 174.98
On 2026-10-06		 168.64
On 2026-10-08		 -3.62 171.70
10D 176.75
On 2026-09-29		 168.46
On 2026-10-01		 -2.44 -1.38 176.75
On 2026-09-29		 168.46
On 2026-10-01		 -4.69 172.03
20D 178.98
On 2026-09-16		 168.46
On 2026-10-01		 -1.01 -0.58 178.98
On 2026-09-16		 168.46
On 2026-10-01		 -5.88 173.54
WTD 175.39
On 2026-10-12		 172.92
On 2026-10-12		 2.12 1.23 -- -- -- 173.92
MTD 175.39
On 2026-10-12		 168.46
On 2026-10-01		 1.92 1.12 174.98
On 2026-10-06		 168.64
On 2026-10-08		 -3.62 171.60
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

43.96 +0.45 +1.03 22,674
FLGT

Fulgent Genetics Inc.

21.47 -0.27 -1.24 227,945
GOGO

Gogo Inc.

2.44 +0.12 +5.17 2,857,996
CDE

Coeur Mining Inc.

16.76 -0.37 -2.16 12,133,351
ENSG

The Ensign Group Inc.

173.92 +2.12 +1.23 231,804