ENSG: The Ensign Group Inc.

As of Tuesday, June 9th, 2026

$ 155.25

-1.17 -0.75%

Open: 157.83
High: 159.94
Low: 154.62
Volume: 1,114,099
Previous Close on Monday, June 8th, 2026

$ 156.42

-13.88 -8.15%

Open: 169.28
High: 169.71
Low: 151.21
Volume: 2,350,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 157.83 159.94 154.62 155.25 1,114,099 -1.17 -0.75
2026-06-08 169.28 169.71 151.21 156.42 2,350,530 -13.88 -8.15
2026-06-05 166.22 171.26 165.62 170.30 481,745 +6.01 +3.66
2026-06-04 169.99 170.87 163.50 164.29 643,277 -2.39 -1.43
2026-06-03 165.51 166.69 163.62 166.68 574,658 +0.98 +0.59
2026-06-02 164.28 166.82 164.04 165.70 448,486 +0.70 +0.42
2026-06-01 166.32 166.33 163.58 165.00 560,195 -2.65 -1.58
2026-05-29 170.53 170.60 167.15 167.65 558,088 -3.29 -1.92
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 171.26
On 2026-06-05		 151.21
On 2026-06-08		 -10.45 -6.31 171.26
On 2026-06-05		 151.21
On 2026-06-08		 -11.71 162.59
10D 173.16
On 2026-05-27		 151.21
On 2026-06-08		 -17.17 -9.96 173.16
On 2026-05-27		 151.21
On 2026-06-08		 -12.68 165.42
20D 181.95
On 2026-05-14		 151.21
On 2026-06-08		 -14.16 -8.36 181.95
On 2026-05-14		 151.21
On 2026-06-08		 -16.89 170.60
WTD 169.71
On 2026-06-08		 151.21
On 2026-06-08		 -15.05 -8.84 169.71
On 2026-06-08		 154.62
On 2026-06-09		 -8.89 155.84
MTD 171.26
On 2026-06-05		 151.21
On 2026-06-08		 -12.40 -7.40 171.26
On 2026-06-05		 151.21
On 2026-06-08		 -11.71 163.38
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,150
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,758
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,874
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,323
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,633,161
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,058
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.30 +1.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +0.49 +2.36
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

155.25 -1.17 -0.75 1,114,099