ENSG: The Ensign Group Inc.
$ 150.06 |
|
+12.29 +8.92% |
|
| Open: | 150.05 |
| High: | 152.62 |
| Low: | 142.93 |
| Volume: | 1,308,597 |
$ 137.77
-1.48 -1.06%
| Open: | 139.01 |
| High: | 140.99 |
| Low: | 136.93 |
| Volume: | 733,217 |
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 |
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 |