ENSG: The Ensign Group Inc.

As of Monday, December 29th, 2025

$ 176.33

-0.11 -0.06%

Open: 176.90
High: 176.90
Low: 175.11
Volume: 214,796
Previous Close on Friday, December 26th, 2025

$ 176.44

-0.22 -0.12%

Open: 176.64
High: 177.90
Low: 175.78
Volume: 151,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 176.90 176.90 175.11 176.33 214,796 -0.11 -0.06
2025-12-26 176.64 177.90 175.78 176.44 151,934 -0.22 -0.12
2025-12-24 179.40 179.49 175.93 176.66 178,761 -1.94 -1.09
2025-12-23 178.32 180.55 178.32 178.60 366,346 -0.43 -0.24
2025-12-22 180.73 181.98 178.16 179.03 654,228 -2.36 -1.30
2025-12-19 177.48 182.13 177.00 181.39 856,827 +4.44 +2.51
2025-12-18 176.91 177.67 175.78 176.95 335,074 +0.38 +0.22
2025-12-17 174.80 176.90 172.95 176.57 448,085 +1.21 +0.69
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 181.98
On 2025-12-22		 175.11
On 2025-12-29		 -5.06 -2.79 181.98
On 2025-12-22		 175.11
On 2025-12-29		 -3.78 177.41
10D 182.13
On 2025-12-19		 172.95
On 2025-12-17		 0.70 0.40 180.00
On 2025-12-16		 172.95
On 2025-12-17		 -3.92 177.44
20D 187.54
On 2025-12-01		 172.74
On 2025-12-10		 -9.21 -4.96 187.54
On 2025-12-01		 172.74
On 2025-12-10		 -7.89 177.35
WTD 176.90
On 2025-12-29		 175.11
On 2025-12-29		 -0.11 -0.06 -- -- -- 176.33
MTD 187.54
On 2025-12-01		 172.74
On 2025-12-10		 -9.21 -4.96 187.54
On 2025-12-01		 172.74
On 2025-12-10		 -7.89 177.35
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

176.33 -0.11 -0.06 214,796