ENSG: The Ensign Group Inc.

As of Tuesday, July 7th, 2026

$ 170.87

+4.04 +2.42%

Open: 168.41
High: 171.11
Low: 166.94
Volume: 708,997
Previous Close on Monday, July 6th, 2026

$ 166.83

-1.39 -0.83%

Open: 167.96
High: 168.18
Low: 165.88
Volume: 447,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 168.41 171.11 166.94 170.87 708,997 +4.04 +2.42
2026-07-06 167.96 168.18 165.88 166.83 447,473 -1.39 -0.83
2026-07-02 164.84 168.39 164.84 168.22 613,549 +3.40 +2.06
2026-07-01 162.16 167.46 161.56 164.82 763,662 +4.52 +2.82
2026-06-30 157.77 161.40 156.53 160.30 800,546 +2.11 +1.33
2026-06-29 164.19 164.34 157.39 158.19 793,071 -4.86 -2.98
2026-06-26 165.95 166.84 160.40 163.05 8,038,144 -2.69 -1.62
2026-06-25 163.03 167.54 161.19 165.74 934,969 +1.67 +1.02
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

170.87 +4.04 +2.42 708,997