ENSG: The Ensign Group Inc.

As of Friday, August 22nd, 2025

$ 172.44

+3.20 +1.89%

Open: 170.30
High: 173.62
Low: 169.25
Volume: 585,067
Previous Close on Thursday, August 21st, 2025

$ 169.24

+0.23 +0.14%

Open: 169.01
High: 170.37
Low: 168.89
Volume: 246,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 170.30 173.62 169.25 172.44 585,067 +3.20 +1.89
2025-08-21 169.01 170.37 168.89 169.24 246,806 +0.23 +0.14
2025-08-20 167.81 169.97 166.36 169.01 352,350 +1.99 +1.19
2025-08-19 164.72 167.26 164.20 167.02 275,628 +2.96 +1.80
2025-08-18 166.19 166.48 162.46 164.06 363,751 -2.11 -1.27
2025-08-15 166.17 166.74 165.41 166.17 392,857 +0.17 +0.10
2025-08-14 165.88 166.79 164.55 166.00 249,401 -0.27 -0.16
2025-08-13 164.66 166.45 163.81 166.27 344,528 +2.73 +1.67
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 173.62
On 2025-08-22		 162.46
On 2025-08-18		 6.27 3.77 166.48
On 2025-08-18		 166.48
On 2025-08-18		 0.00 168.35
10D 173.62
On 2025-08-22		 159.58
On 2025-08-11		 11.81 7.35 166.79
On 2025-08-14		 162.46
On 2025-08-18		 -2.59 166.55
20D 173.62
On 2025-08-22		 147.61
On 2025-07-28		 22.38 14.91 166.79
On 2025-08-14		 162.46
On 2025-08-18		 -2.59 160.36
WTD 173.62
On 2025-08-22		 162.46
On 2025-08-18		 6.27 3.77 166.48
On 2025-08-18		 166.48
On 2025-08-18		 0.00 168.35
MTD 173.62
On 2025-08-22		 148.99
On 2025-08-01		 22.44 14.96 166.79
On 2025-08-14		 162.46
On 2025-08-18		 -2.59 163.01
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IYG

iShares U.S. Financial Services ETF

88.76 +1.70 +1.95 54,926
FDL

First Trust Morningstar Dividend Leaders

44.59 +0.72 +1.64 480,697
PFF

iShares U.S. Preferred Stock ETF

31.72 +0.23 +0.73 2,672,958
SHY

iShares 1-3 Year Treasury Bond ETF

82.85 +0.18 +0.22 4,682,675
ENSG

The Ensign Group Inc.

172.44 +3.20 +1.89 585,067