ENSG: The Ensign Group Inc.

As of Friday, July 25th, 2025

$ 150.06

+12.29 +8.92%

Open: 150.05
High: 152.62
Low: 142.93
Volume: 1,308,597
Previous Close on Thursday, July 24th, 2025

$ 137.77

-1.48 -1.06%

Open: 139.01
High: 140.99
Low: 136.93
Volume: 733,217
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 150.05 152.62 142.93 150.06 1,308,597 +12.29 +8.92
2025-07-24 139.01 140.99 136.93 137.77 733,217 -1.48 -1.06
2025-07-23 136.36 139.50 134.80 139.25 634,384 +2.89 +2.12
2025-07-22 137.53 139.17 135.63 136.36 444,074 -0.96 -0.70
2025-07-21 136.71 138.49 136.00 137.32 357,404 +0.52 +0.38
2025-07-18 139.84 139.84 136.26 136.80 275,922 -2.05 -1.48
2025-07-17 139.75 140.91 138.07 138.85 518,511 -1.00 -0.72
2025-07-16 141.28 141.62 139.22 139.85 285,396 -1.33 -0.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.62
On 2025-07-25
134.80
On 2025-07-23
13.26 9.69 138.49
On 2025-07-21
138.49
On 2025-07-21
0.00 140.15
10D 152.62
On 2025-07-25
134.80
On 2025-07-23
6.08 4.22 146.05
On 2025-07-15
134.80
On 2025-07-23
-7.71 140.32
20D 155.81
On 2025-06-27
134.80
On 2025-07-23
-3.73 -2.43 155.81
On 2025-06-27
134.80
On 2025-07-23
-13.49 144.52
WTD 152.62
On 2025-07-25
134.80
On 2025-07-23
13.26 9.69 138.49
On 2025-07-21
138.49
On 2025-07-21
0.00 140.15
MTD 154.24
On 2025-07-01
134.80
On 2025-07-23
-4.20 -2.72 154.24
On 2025-07-01
134.80
On 2025-07-23
-12.61 143.49
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

154.99 +1.52 +0.99 9,375,154
ENSG

The Ensign Group Inc.

150.06 +12.29 +8.92 1,308,597