ENSG: The Ensign Group Inc.

As of Thursday, July 23rd, 2026

$ 167.52

-1.59 -0.94%

Open: 168.97
High: 169.84
Low: 166.88
Volume: 486,406
Previous Close on Wednesday, July 22nd, 2026

$ 169.11

-1.76 -1.03%

Open: 170.66
High: 171.94
Low: 168.18
Volume: 368,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 168.97 169.84 166.88 167.52 486,406 -1.59 -0.94
2026-07-22 170.66 171.94 168.18 169.11 368,981 -1.76 -1.03
2026-07-21 171.66 171.98 169.84 170.87 380,022 -1.17 -0.68
2026-07-20 171.06 173.03 171.06 172.04 354,074 +0.76 +0.44
2026-07-17 172.99 176.01 171.23 171.28 701,906 -1.61 -0.93
2026-07-16 168.12 175.88 167.31 172.89 600,527 +5.51 +3.29
2026-07-15 165.68 170.01 165.23 167.38 442,523 +0.65 +0.39
2026-07-14 165.35 167.05 163.07 166.73 434,259 -1.66 -0.99
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 176.01
On 2026-07-17		 166.88
On 2026-07-23		 -5.37 -3.11 176.01
On 2026-07-17		 166.88
On 2026-07-23		 -5.18 170.16
10D 176.01
On 2026-07-17		 163.07
On 2026-07-14		 -1.40 -0.83 176.01
On 2026-07-17		 166.88
On 2026-07-23		 -5.18 169.48
20D 176.01
On 2026-07-17		 156.53
On 2026-06-30		 3.45 2.10 167.54
On 2026-06-25		 156.53
On 2026-06-30		 -6.57 167.58
WTD 173.03
On 2026-07-20		 166.88
On 2026-07-23		 -3.76 -2.20 173.03
On 2026-07-20		 166.88
On 2026-07-23		 -3.55 169.89
MTD 176.01
On 2026-07-17		 161.56
On 2026-07-01		 7.22 4.50 176.01
On 2026-07-17		 166.88
On 2026-07-23		 -5.18 169.02
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

97.50 +0.94 +0.97 400,215
SPXL

Direxion Daily S&P 500 Bull 3X Shares

260.05 -9.92 -3.67 1,827,967
CHEF

The Chefs' Warehouse Inc.

94.48 +0.55 +0.59 376,322
ENSG

The Ensign Group Inc.

167.52 -1.59 -0.94 486,406