ENSG: The Ensign Group Inc.

As of Friday, January 23rd, 2026

$ 175.46

+0.47 +0.27%

Open: 173.63
High: 175.91
Low: 172.17
Volume: 384,119
Previous Close on Thursday, January 22nd, 2026

$ 174.99

-2.89 -1.62%

Open: 177.58
High: 179.42
Low: 174.57
Volume: 325,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 173.63 175.91 172.17 175.46 384,119 +0.47 +0.27
2026-01-22 177.58 179.42 174.57 174.99 325,648 -2.89 -1.62
2026-01-21 178.31 179.74 176.35 177.88 362,449 +0.47 +0.26
2026-01-20 179.82 182.00 177.17 177.41 27,825 -3.16 -1.75
2026-01-16 182.74 182.74 179.01 180.57 466,409 -2.97 -1.62
2026-01-15 175.88 184.64 175.59 183.54 430,462 +5.96 +3.36
2026-01-14 178.09 178.50 175.00 177.58 297,607 -0.29 -0.16
2026-01-13 176.38 179.18 173.46 177.87 299,462 +1.14 +0.65
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 182.74
On 2026-01-16		 172.17
On 2026-01-23		 -8.08 -4.40 182.74
On 2026-01-16		 172.17
On 2026-01-23		 -5.78 177.26
10D 184.64
On 2026-01-15		 172.17
On 2026-01-23		 -0.75 -0.43 184.64
On 2026-01-15		 172.17
On 2026-01-23		 -6.75 177.59
20D 184.64
On 2026-01-15		 172.00
On 2026-01-02		 -3.14 -1.76 184.64
On 2026-01-15		 172.17
On 2026-01-23		 -6.75 177.05
WTD 182.00
On 2026-01-20		 172.17
On 2026-01-23		 -5.11 -2.83 182.00
On 2026-01-20		 172.17
On 2026-01-23		 -5.40 176.44
MTD 184.64
On 2026-01-15		 172.00
On 2026-01-02		 1.26 0.72 184.64
On 2026-01-15		 172.17
On 2026-01-23		 -6.75 177.37
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

175.46 +0.47 +0.27 384,119