ENSG: The Ensign Group Inc.

As of Thursday, October 9th, 2025

$ 175.93

-0.42 -0.24%

Open: 176.08
High: 176.32
Low: 174.37
Volume: 376,246
Previous Close on Wednesday, October 8th, 2025

$ 176.35

-0.15 -0.08%

Open: 177.26
High: 177.26
Low: 174.75
Volume: 375,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 176.08 176.32 174.37 175.93 376,246 -0.42 -0.24
2025-10-08 177.26 177.26 174.75 176.35 375,851 -0.15 -0.08
2025-10-07 176.55 178.34 175.38 176.50 345,054 -0.72 -0.41
2025-10-06 175.68 179.11 175.57 177.22 428,665 +1.82 +1.04
2025-10-03 173.85 176.59 166.51 175.40 335,552 +1.47 +0.85
2025-10-02 174.10 174.58 172.83 173.93 311,409 -0.52 -0.30
2025-10-01 172.00 174.51 171.38 174.45 328,822 +1.68 +0.97
2025-09-30 171.11 173.12 171.00 172.77 306,457 +1.22 +0.71
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 179.11
On 2025-10-06		 166.51
On 2025-10-03		 2.00 1.15 179.11
On 2025-10-06		 174.37
On 2025-10-09		 -2.65 176.28
10D 179.11
On 2025-10-06		 166.51
On 2025-10-03		 5.96 3.51 179.11
On 2025-10-06		 174.37
On 2025-10-09		 -2.65 174.66
20D 179.11
On 2025-10-06		 162.91
On 2025-09-17		 6.98 4.13 168.86
On 2025-09-12		 162.91
On 2025-09-17		 -3.52 170.82
WTD 179.11
On 2025-10-06		 174.37
On 2025-10-09		 0.53 0.30 179.11
On 2025-10-06		 174.37
On 2025-10-09		 -2.65 176.50
MTD 179.11
On 2025-10-06		 166.51
On 2025-10-03		 3.16 1.83 179.11
On 2025-10-06		 174.37
On 2025-10-09		 -2.65 175.68
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

95.50 -0.46 -0.48 2,969,162
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

34.98 +0.04 +0.11 997,182
HCA

HCA Healthcare Inc.

418.87 -7.40 -1.74 1,243,644
DLN

WisdomTree US LargeCap Dividend ETF

86.65 -0.28 -0.32 151,160
ENSG

The Ensign Group Inc.

175.93 -0.42 -0.24 376,246