ENSG: The Ensign Group Inc.

As of Tuesday, December 9th, 2025

$ 175.39

-- 0 0%

Open: 175.39
High: 175.39
Low: 175.39
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 175.39

-2.58 -1.45%

Open: 177.73
High: 179.73
Low: 175.00
Volume: 226,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 177.73 179.73 175.00 175.39 226,316 -2.58 -1.45
2025-12-05 178.71 178.87 176.35 177.97 194,075 +0.03 +0.02
2025-12-04 178.10 179.93 177.53 177.94 287,203 -1.05 -0.59
2025-12-03 182.63 182.63 177.16 178.99 39,485 -2.16 -1.19
2025-12-02 184.98 186.50 181.05 181.15 345,378 -2.48 -1.35
2025-12-01 184.27 187.54 183.51 183.63 343,999 -1.91 -1.03
2025-11-28 187.70 190.00 184.61 185.54 124,455 -1.42 -0.76
2025-11-26 188.11 190.00 186.57 186.96 315,769 -0.57 -0.30
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 186.50
On 2025-12-02		 175.00
On 2025-12-08		 -8.24 -4.49 186.50
On 2025-12-02		 175.00
On 2025-12-08		 -6.17 178.29
10D 190.00
On 2025-11-26		 175.00
On 2025-12-08		 -9.60 -5.19 190.00
On 2025-11-26		 175.00
On 2025-12-08		 -7.89 181.97
20D 190.00
On 2025-11-26		 175.00
On 2025-12-08		 -4.58 -2.54 190.00
On 2025-11-26		 175.00
On 2025-12-08		 -7.89 180.75
WTD 179.73
On 2025-12-08		 175.00
On 2025-12-08		 -2.58 -1.45 -- -- -- 175.39
MTD 187.54
On 2025-12-01		 175.00
On 2025-12-08		 -10.15 -5.47 187.54
On 2025-12-01		 175.00
On 2025-12-08		 -6.68 179.18
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.63 +0.44 +0.15 1,085,745
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,623,026
PFE

Pfizer Inc.

25.57 -0.20 -0.76 14,962,781
VZ

Verizon Communications Inc.

40.54 -0.77 -1.85 14,706,919
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,827.87 +88.55 +0.19 179,937,638
DJTA

Dow Jones Transportation Average

17,143.62 +5.03 +0.03 45,661,119
SPX

S&P 500 Index

6,860.95 +14.44 +0.21
OEX

S&P 100 Index

3,444.96 +5.35 +0.16
NDX

NASDAQ 100 Index

25,683.84 +55.89 +0.22
NYA

NYSE Composite Index

21,767.20 +64.00 +0.29
XAX

NYSE AMEX Composite Index

7,125.02 +100.15 +1.43
RUI

RUSSELL 1000 Index

3,744.14 +8.54 +0.23
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.80 +9.63 +0.25
VIX

CBOE Volatility Index

16.56 -0.10 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 -0.05 -0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.78 +20.28 +0.17
 
Recent
Ticker Last Chg %Chg Volume
FXI

iShares China Large-Cap ETF

39.47 0.00 0.00
HLX

Helix Energy Solutions Group Inc.

7.30 0.00 0.00
ENSG

The Ensign Group Inc.

175.39 0.00 0.00