ENSG: The Ensign Group Inc.

As of Friday, February 20th, 2026

$ 210.64

+5.86 +2.86%

Open: 205.83
High: 211.47
Low: 204.12
Volume: 37,813
Previous Close on Thursday, February 19th, 2026

$ 204.78

-5.18 -2.47%

Open: 210.23
High: 213.27
Low: 204.64
Volume: 410,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 205.83 211.47 204.12 210.64 37,813 +5.86 +2.86
2026-02-19 210.23 213.27 204.64 204.78 410,415 -5.18 -2.47
2026-02-18 211.91 214.91 209.24 209.96 452,154 -2.51 -1.18
2026-02-17 213.43 216.85 210.26 212.47 415,031 -0.87 -0.41
2026-02-13 214.56 216.36 211.87 213.34 433,605 -1.07 -0.50
2026-02-12 213.13 216.92 211.98 214.41 643 +2.49 +1.17
2026-02-11 204.62 212.09 204.21 211.92 550,875 +7.99 +3.92
2026-02-10 199.66 204.53 199.25 203.93 371,207 +4.64 +2.33
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 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -3.77 -1.76 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -5.87 210.24
10D 216.92
On 2026-02-12		 193.82
On 2026-02-06		 13.48 6.84 216.92
On 2026-02-12		 204.12
On 2026-02-20		 -5.90 207.85
20D 216.92
On 2026-02-12		 167.43
On 2026-01-30		 35.65 20.37 216.92
On 2026-02-12		 204.12
On 2026-02-20		 -5.90 191.71
WTD 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -2.70 -1.27 216.85
On 2026-02-17		 204.12
On 2026-02-20		 -5.87 209.46
MTD 216.92
On 2026-02-12		 169.81
On 2026-02-02		 38.98 22.71 216.92
On 2026-02-12		 204.12
On 2026-02-20		 -5.90 199.65
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

210.64 +5.86 +2.86 37,813