ENSG: The Ensign Group Inc.

As of Tuesday, April 7th, 2026

$ 200.39

+2.41 +1.22%

Open: 198.33
High: 201.49
Low: 193.93
Volume: 266,737
Previous Close on Monday, April 6th, 2026

$ 197.98

+1.36 +0.69%

Open: 196.39
High: 198.89
Low: 196.39
Volume: 162,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 198.33 201.49 193.93 200.39 266,737 +2.41 +1.22
2026-04-06 196.39 198.89 196.39 197.98 162,266 +1.36 +0.69
2026-04-02 196.65 198.90 192.47 196.62 366,146 -3.48 -1.74
2026-04-01 201.38 203.39 199.20 200.10 442,898 -1.40 -0.69
2026-03-31 200.54 203.23 197.52 201.50 559,872 +1.09 +0.54
2026-03-30 200.63 202.36 199.42 200.41 454,678 -0.25 -0.12
2026-03-27 200.92 203.87 200.08 200.66 346,096 -1.33 -0.66
2026-03-26 203.68 204.74 201.30 201.99 389,891 -1.90 -0.93
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 203.39
On 2026-04-01		 192.47
On 2026-04-02		 -0.02 -0.01 203.39
On 2026-04-01		 192.47
On 2026-04-02		 -5.37 199.32
10D 205.30
On 2026-03-25		 192.47
On 2026-04-02		 -2.04 -1.01 205.30
On 2026-03-25		 192.47
On 2026-04-02		 -6.25 200.65
20D 212.92
On 2026-03-12		 192.47
On 2026-04-02		 -9.58 -4.56 212.92
On 2026-03-12		 192.47
On 2026-04-02		 -9.60 203.72
WTD 201.49
On 2026-04-07		 193.93
On 2026-04-07		 3.77 1.92 198.89
On 2026-04-06		 198.89
On 2026-04-06		 0.00 199.19
MTD 203.39
On 2026-04-01		 192.47
On 2026-04-02		 -1.11 -0.55 203.39
On 2026-04-01		 192.47
On 2026-04-02		 -5.37 198.77
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

200.39 +2.41 +1.22 266,737