ENSG: The Ensign Group Inc.

As of Friday, October 30th, 2026

$ 181.52

-4.80 -2.58%

Open: 186.73
High: 187.99
Low: 181.02
Volume: 411,531
Previous Close on Thursday, October 29th, 2026

$ 186.32

+2.21 +1.20%

Open: 187.99
High: 189.00
Low: 183.91
Volume: 465,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 186.73 187.99 181.02 181.52 411,531 -4.80 -2.58
2026-10-29 187.99 189.00 183.91 186.32 465,176 +2.21 +1.20
2026-10-28 178.23 187.25 175.34 184.11 973,764 +14.61 +8.62
2026-10-27 175.20 176.99 168.43 169.50 671,453 -7.42 -4.19
2026-10-26 177.25 180.75 175.80 176.92 482,255 +1.33 +0.76
2026-10-23 177.54 178.27 175.59 175.59 248,727 -2.76 -1.55
2026-10-22 173.62 178.63 172.12 178.35 306,092 +5.00 +2.88
2026-10-21 175.23 176.74 173.20 173.35 284,789 -2.65 -1.51
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 189.00
On 2026-10-29		 168.43
On 2026-10-27		 5.93 3.38 180.75
On 2026-10-26		 168.43
On 2026-10-27		 -6.82 179.67
10D 189.00
On 2026-10-29		 168.43
On 2026-10-27		 4.89 2.77 180.75
On 2026-10-26		 168.43
On 2026-10-27		 -6.82 177.47
20D 189.00
On 2026-10-29		 168.43
On 2026-10-27		 9.74 5.67 180.75
On 2026-10-26		 168.43
On 2026-10-27		 -6.82 175.50
WTD 189.00
On 2026-10-29		 168.43
On 2026-10-27		 5.93 3.38 180.75
On 2026-10-26		 168.43
On 2026-10-27		 -6.82 179.67
MTD 189.00
On 2026-10-29		 168.43
On 2026-10-27		 9.52 5.53 180.75
On 2026-10-26		 168.43
On 2026-10-27		 -6.82 175.06
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

13.12 -0.92 -6.55 44,180,374
ENSG

The Ensign Group Inc.

181.52 -4.80 -2.58 411,531