ENSG: The Ensign Group Inc.

As of Tuesday, October 6th, 2026

$ 172.06

-0.83 -0.48%

Open: 173.72
High: 174.98
Low: 170.71
Volume: 408,518
Previous Close on Monday, October 5th, 2026

$ 172.89

+1.11 +0.65%

Open: 171.78
High: 174.43
Low: 171.19
Volume: 457,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 173.72 174.98 170.71 172.06 408,514 -0.83 -0.48
2026-10-05 171.78 174.43 171.19 172.89 457,934 +1.11 +0.65
2026-10-02 169.94 173.14 169.64 171.78 326,429 +2.15 +1.27
2026-10-01 172.34 174.16 168.46 169.63 432,522 -2.37 -1.38
2026-09-30 175.64 175.66 171.60 172.00 315,591 -3.53 -2.01
2026-09-29 175.47 176.75 173.02 175.53 335,673 -0.83 -0.47
2026-09-28 175.36 178.30 173.83 176.36 32,131 +1.18 +0.67
2026-09-25 172.51 175.28 172.51 175.18 219,843 +1.90 +1.10
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 175.66
On 2026-09-30		 168.46
On 2026-10-01		 -3.47 -1.98 175.66
On 2026-09-30		 168.46
On 2026-10-01		 -4.10 171.67
10D 178.38
On 2026-09-23		 168.46
On 2026-10-01		 -4.26 -2.42 178.38
On 2026-09-23		 168.46
On 2026-10-01		 -5.56 173.42
20D 178.98
On 2026-09-16		 167.29
On 2026-09-09		 1.52 0.89 178.98
On 2026-09-16		 168.46
On 2026-10-01		 -5.88 173.89
WTD 174.98
On 2026-10-06		 170.71
On 2026-10-06		 0.28 0.16 174.43
On 2026-10-05		 174.43
On 2026-10-05		 0.00 172.48
MTD 174.98
On 2026-10-06		 168.46
On 2026-10-01		 0.06 0.03 174.16
On 2026-10-01		 169.64
On 2026-10-02		 -2.60 171.59
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

172.06 -0.83 -0.48 408,518