ENSG: The Ensign Group Inc.

As of Friday, November 21st, 2025

$ 184.99

+5.65 +3.15%

Open: 179.82
High: 185.56
Low: 176.32
Volume: 402,463
Previous Close on Thursday, November 20th, 2025

$ 179.34

+0.63 +0.35%

Open: 180.00
High: 182.86
Low: 178.99
Volume: 312,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 179.82 185.56 176.32 184.99 402,463 +5.65 +3.15
2025-11-20 180.00 182.86 178.99 179.34 312,069 +0.63 +0.35
2025-11-19 178.81 179.63 177.08 178.71 349,741 +0.21 +0.12
2025-11-18 178.57 180.00 176.11 178.50 0 +0.94 +0.53
2025-11-17 177.30 179.20 176.89 177.56 346,660 -0.33 -0.19
2025-11-14 178.17 180.01 177.03 177.89 265,952 +0.59 +0.33
2025-11-13 179.24 184.63 176.49 177.30 449,328 -2.49 -1.38
2025-11-12 179.32 183.55 178.29 179.79 575,296 -0.01 -0.01
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 185.56
On 2025-11-21		 176.11
On 2025-11-18		 7.10 3.99 180.00
On 2025-11-18		 177.08
On 2025-11-19		 -1.62 179.82
10D 185.56
On 2025-11-21		 175.94
On 2025-11-11		 5.02 2.79 185.31
On 2025-11-11		 176.11
On 2025-11-18		 -4.96 179.54
20D 194.00
On 2025-11-05		 174.88
On 2025-10-30		 -1.06 -0.57 194.00
On 2025-11-05		 175.94
On 2025-11-11		 -9.31 181.57
WTD 185.56
On 2025-11-21		 176.11
On 2025-11-18		 7.10 3.99 180.00
On 2025-11-18		 177.08
On 2025-11-19		 -1.62 179.82
MTD 194.00
On 2025-11-05		 175.94
On 2025-11-11		 4.89 2.72 194.00
On 2025-11-05		 175.94
On 2025-11-11		 -9.31 181.07
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

21.29 +0.73 +3.55 486,132
NVAX

Novavax Inc.

6.47 +0.25 +4.02 4,037,572
ENSG

The Ensign Group Inc.

184.99 +5.65 +3.15 402,463