ENSG: The Ensign Group Inc.

As of Friday, June 12th, 2026

$ 149.37

+2.24 +1.52%

Open: 148.33
High: 149.97
Low: 144.54
Volume: 1,257,212
Previous Close on Thursday, June 11th, 2026

$ 147.13

-4.52 -2.98%

Open: 151.65
High: 153.23
Low: 141.58
Volume: 2,163,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 148.33 149.97 144.54 149.37 1,257,212 +2.24 +1.52
2026-06-11 151.65 153.23 141.58 147.13 2,163,529 -4.52 -2.98
2026-06-10 157.07 159.89 148.79 151.65 1,108,156 -3.60 -2.32
2026-06-09 157.83 159.94 154.62 155.25 1,114,099 -1.17 -0.75
2026-06-08 169.28 169.71 151.21 156.42 2,350,530 -13.88 -8.15
2026-06-05 166.22 171.26 165.62 170.30 481,745 +6.01 +3.66
2026-06-04 169.99 170.87 163.50 164.29 643,277 -2.39 -1.43
2026-06-03 165.51 166.69 163.62 166.68 574,658 +0.98 +0.59
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 169.71
On 2026-06-08		 141.58
On 2026-06-11		 -20.93 -12.29 169.71
On 2026-06-08		 141.58
On 2026-06-11		 -16.57 151.96
10D 171.26
On 2026-06-05		 141.58
On 2026-06-11		 -18.28 -10.90 171.26
On 2026-06-05		 141.58
On 2026-06-11		 -17.33 159.18
20D 181.00
On 2026-05-15		 141.58
On 2026-06-11		 -29.89 -16.67 181.00
On 2026-05-15		 141.58
On 2026-06-11		 -21.78 166.34
WTD 169.71
On 2026-06-08		 141.58
On 2026-06-11		 -20.93 -12.29 169.71
On 2026-06-08		 141.58
On 2026-06-11		 -16.57 151.96
MTD 171.26
On 2026-06-05		 141.58
On 2026-06-11		 -18.28 -10.90 171.26
On 2026-06-05		 141.58
On 2026-06-11		 -17.33 159.18
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

108.72 +1.00 +0.93 2,343,400
AZZ

AZZ Inc.

150.89 +0.74 +0.49 376,738
ENSG

The Ensign Group Inc.

149.37 +2.24 +1.52 1,257,212