ENSG: The Ensign Group Inc.

As of Tuesday, October 7th, 2025

$ 177.22

-- 0 0%

Open: 177.22
High: 177.22
Low: 177.22
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 177.22

+1.82 +1.04%

Open: 175.68
High: 179.11
Low: 175.57
Volume: 428,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 175.68 179.11 175.57 177.22 428,665 +1.82 +1.04
2025-10-03 173.85 176.59 166.51 175.40 335,552 +1.47 +0.85
2025-10-02 174.10 174.58 172.83 173.93 311,409 -0.52 -0.30
2025-10-01 172.00 174.51 171.38 174.45 328,822 +1.68 +0.97
2025-09-30 171.11 173.12 171.00 172.77 306,457 +1.22 +0.71
2025-09-29 171.66 172.30 170.46 171.55 269,711 -0.95 -0.55
2025-09-26 169.85 172.76 168.73 172.50 250,627 +2.53 +1.49
2025-09-25 170.41 171.00 167.44 169.97 350,359 -0.35 -0.21
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 179.11
On 2025-10-06		 166.51
On 2025-10-03		 5.67 3.31 173.12
On 2025-09-30		 173.12
On 2025-09-30		 0.00 174.75
10D 179.11
On 2025-10-06		 165.02
On 2025-09-23		 10.40 6.23 172.76
On 2025-09-26		 170.46
On 2025-09-29		 -1.33 172.49
20D 179.11
On 2025-10-06		 162.91
On 2025-09-17		 3.10 1.78 173.69
On 2025-09-09		 162.91
On 2025-09-17		 -6.21 169.61
WTD 179.11
On 2025-10-06		 175.57
On 2025-10-06		 1.82 1.04 -- -- -- 177.22
MTD 179.11
On 2025-10-06		 166.51
On 2025-10-03		 4.45 2.58 174.51
On 2025-10-01		 174.51
On 2025-10-01		 0.00 175.25
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 812
KO

The Coca-Cola Company

66.10 0.00 0.00 17,170
PFE

Pfizer Inc.

26.43 0.00 0.00 181,348
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,058
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

177.22 0.00 0.00