ENSG: The Ensign Group Inc.

As of Monday, February 9th, 2026

$ 199.29

+1.49 +0.75%

Open: 198.00
High: 202.78
Low: 198.00
Volume: 750,014
Previous Close on Friday, February 6th, 2026

$ 197.80

+0.64 +0.32%

Open: 198.35
High: 201.68
Low: 193.82
Volume: 533,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 198.00 202.78 198.00 199.29 750,014 +1.49 +0.75
2026-02-06 198.35 201.68 193.82 197.80 533,839 +0.64 +0.32
2026-02-05 178.38 199.01 175.74 197.16 1,069,013 +23.98 +13.85
2026-02-04 173.60 174.98 171.67 173.18 492,077 -0.42 -0.24
2026-02-03 172.67 176.53 171.25 173.60 315,246 +1.04 +0.60
2026-02-02 171.54 174.13 169.81 172.56 346,495 +0.90 +0.52
2026-01-30 169.77 171.92 167.43 171.66 460,139 +1.60 +0.94
2026-01-29 172.29 172.29 167.44 170.06 455,209 -1.74 -1.01
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 202.78
On 2026-02-09		 171.25
On 2026-02-03		 26.73 15.49 176.53
On 2026-02-03		 171.67
On 2026-02-04		 -2.75 188.21
10D 202.78
On 2026-02-09		 167.43
On 2026-01-30		 21.14 11.87 178.55
On 2026-01-27		 167.43
On 2026-01-30		 -6.23 179.91
20D 202.78
On 2026-02-09		 167.43
On 2026-01-30		 25.42 14.62 184.64
On 2026-01-15		 167.43
On 2026-01-30		 -9.32 178.96
WTD 202.78
On 2026-02-09		 198.00
On 2026-02-09		 1.49 0.75 -- -- -- 199.29
MTD 202.78
On 2026-02-09		 169.81
On 2026-02-02		 27.63 16.10 176.53
On 2026-02-03		 171.67
On 2026-02-04		 -2.75 185.60
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

199.29 +1.49 +0.75 750,014