ENSG: The Ensign Group Inc.

As of Friday, May 22nd, 2026

$ 171.94

+0.26 +0.15%

Open: 171.64
High: 173.28
Low: 170.44
Volume: 447,115
Previous Close on Thursday, May 21st, 2026

$ 171.68

-6.58 -3.69%

Open: 176.41
High: 176.41
Low: 168.84
Volume: 819,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 171.64 173.28 170.44 171.94 447,115 +0.26 +0.15
2026-05-21 176.41 176.41 168.84 171.68 819,027 -6.58 -3.69
2026-05-20 175.50 178.52 174.57 178.26 361,361 +2.37 +1.35
2026-05-19 177.00 177.62 171.93 175.89 487,645 -0.77 -0.44
2026-05-18 177.82 180.45 176.08 176.66 419,561 -1.01 -0.57
2026-05-15 180.24 181.00 177.43 177.67 524,314 -1.59 -0.89
2026-05-14 178.34 181.95 178.34 179.26 786,283 +1.26 +0.71
2026-05-13 174.97 178.11 174.02 178.00 749,221 +1.96 +1.11
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 180.45
On 2026-05-18		 168.84
On 2026-05-21		 -5.73 -3.23 180.45
On 2026-05-18		 168.84
On 2026-05-21		 -6.43 174.89
10D 181.95
On 2026-05-14		 167.53
On 2026-05-11		 0.49 0.29 181.95
On 2026-05-14		 168.84
On 2026-05-21		 -7.20 175.48
20D 195.58
On 2026-04-28		 167.53
On 2026-05-11		 -17.22 -9.10 195.58
On 2026-04-28		 167.53
On 2026-05-11		 -14.34 178.48
WTD 180.45
On 2026-05-18		 168.84
On 2026-05-21		 -5.73 -3.23 180.45
On 2026-05-18		 168.84
On 2026-05-21		 -6.43 174.89
MTD 191.46
On 2026-05-01		 167.53
On 2026-05-11		 -14.75 -7.90 191.46
On 2026-05-01		 167.53
On 2026-05-11		 -12.50 176.14
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115