ENSG: The Ensign Group Inc.

As of Friday, August 21st, 2026

$ 179.48

-0.37 -0.21%

Open: 179.86
High: 181.02
Low: 177.02
Volume: 280,797
Previous Close on Thursday, August 20th, 2026

$ 179.85

-2.64 -1.45%

Open: 182.40
High: 185.90
Low: 176.98
Volume: 298,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 179.86 181.02 177.02 179.48 280,797 -0.37 -0.21
2026-08-20 182.40 185.90 176.98 179.85 298,851 -2.64 -1.45
2026-08-19 183.17 184.92 181.91 182.49 201,673 0.00 0.00
2026-08-18 184.01 185.00 181.41 182.49 234,466 +0.96 +0.53
2026-08-17 180.18 182.26 179.44 181.53 212,089 -0.12 -0.07
2026-08-14 182.14 182.55 180.94 181.65 17,909 -0.23 -0.13
2026-08-13 182.75 183.48 181.35 181.88 419,832 +0.26 +0.14
2026-08-12 179.92 182.50 178.10 181.62 276,853 +1.42 +0.79
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 185.90
On 2026-08-20		 176.98
On 2026-08-20		 -2.17 -1.19 185.90
On 2026-08-20		 177.02
On 2026-08-21		 -4.78 181.17
10D 185.90
On 2026-08-20		 176.98
On 2026-08-20		 -3.49 -1.91 185.90
On 2026-08-20		 177.02
On 2026-08-21		 -4.78 181.51
20D 186.00
On 2026-07-27		 172.97
On 2026-08-04		 6.49 3.75 186.00
On 2026-07-27		 172.97
On 2026-08-04		 -7.01 180.59
WTD 185.90
On 2026-08-20		 176.98
On 2026-08-20		 -2.17 -1.19 185.90
On 2026-08-20		 177.02
On 2026-08-21		 -4.78 181.17
MTD 185.90
On 2026-08-20		 172.97
On 2026-08-04		 1.32 0.74 182.10
On 2026-08-03		 172.97
On 2026-08-04		 -5.01 180.78
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

110.61 +1.77 +1.63 455,597
ENSG

The Ensign Group Inc.

179.48 -0.37 -0.21 280,797