Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
144.11
-3.32 (-2.25%)
At close: Sep 27, 2024, 4:00 PM
143.67
-0.44 (-0.31%)
After-hours: Sep 27, 2024, 4:01 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 2024143.77145.63140.72144.11144.11-2.25%1,439,286
Sep 26, 2024151.31151.31147.04147.43147.43-2.10%425,854
Sep 25, 2024152.55152.55150.46150.60150.60-1.08%174,067
Sep 24, 2024151.23152.50150.39152.24152.240.34%187,930
Sep 23, 2024151.79152.50150.96151.73151.730.58%179,458
Sep 20, 2024152.71153.12150.08150.86150.86-0.91%864,994
Sep 19, 2024152.70152.76149.90152.24152.240.82%392,269
Sep 18, 2024151.77154.12150.35151.00151.00-0.68%266,610
Sep 17, 2024154.30154.93152.01152.03152.03-1.07%412,176
Sep 16, 2024153.81154.44152.91153.67153.670.62%184,632
Sep 13, 2024152.45153.64150.93152.73152.730.54%351,188
Sep 12, 2024151.34152.65149.75151.91151.910.90%207,133
Sep 11, 2024151.01151.30147.99150.55150.55-0.73%272,461
Sep 10, 2024151.57152.33149.94151.66151.660.05%663,797
Sep 9, 2024149.48151.78149.19151.59151.591.70%492,530
Sep 6, 2024151.65152.07148.25149.05149.05-1.73%1,018,248
Sep 5, 2024149.85152.63149.56151.67151.671.23%369,271
Sep 4, 2024147.92150.26147.76149.83149.831.16%283,983
Sep 3, 2024151.00151.56147.82148.11148.11-2.15%457,257
Aug 30, 2024150.20151.74146.66151.36151.360.85%283,290
Aug 29, 2024149.60150.81148.75150.09150.090.96%359,414
Aug 28, 2024148.43149.65146.08148.66148.660.34%312,215
Aug 27, 2024146.20148.42145.19148.16148.160.77%268,913
Aug 26, 2024148.07148.84146.77147.03147.03-0.70%190,239
Aug 23, 2024146.95148.17145.83148.07148.071.16%261,082
Aug 22, 2024145.00146.76143.86146.37146.371.12%306,329
Aug 21, 2024143.72144.97142.28144.75144.750.72%203,987
Aug 20, 2024141.89143.82141.01143.72143.721.27%200,469
Aug 19, 2024141.00141.95140.39141.92141.920.47%154,913
Aug 16, 2024141.42142.36141.00141.25141.25-0.08%160,690
Aug 15, 2024141.71142.52140.94141.37141.370.85%312,093
Aug 14, 2024142.25142.27140.04140.18140.18-1.32%281,834
Aug 13, 2024141.02142.34140.93142.06142.061.45%158,379
Aug 12, 2024141.05141.05139.19140.03140.03-0.86%176,446
Aug 9, 2024140.97142.05140.15141.25141.250.31%242,543
Aug 8, 2024139.02140.82138.11140.81140.812.03%208,485
Aug 7, 2024142.25142.87137.72138.01138.01-2.16%262,728
Aug 6, 2024137.20142.24136.91141.06141.062.81%425,444
Aug 5, 2024133.65137.49133.58137.20137.20-1.72%451,109
Aug 2, 2024136.04140.81136.04139.60139.600.04%356,584
Aug 1, 2024141.04142.13138.44139.54139.54-0.86%508,380
Jul 31, 2024145.00145.00140.50140.75140.75-3.22%489,590
Jul 30, 2024146.43147.93144.04145.43145.43-0.40%381,518
Jul 29, 2024144.07146.58142.09146.01146.012.25%510,429
Jul 26, 2024140.20143.86135.58142.80142.804.87%531,656
Jul 25, 2024137.70140.61135.83136.17136.17-0.31%610,267
Jul 24, 2024136.04140.65135.88136.60136.600.49%457,749
Jul 23, 2024136.05138.95134.88135.93135.930.01%310,172
Jul 22, 2024135.56136.12134.22135.91135.910.32%285,501
Jul 19, 2024137.28139.37135.41135.47135.47-0.86%248,345
Jul 18, 2024138.00141.39136.50136.65136.65-1.35%413,834
Jul 17, 2024139.56142.01138.01138.52138.52-0.96%589,032
Jul 16, 2024136.16140.40135.96139.86139.863.46%514,038
Jul 15, 2024135.18137.75134.55135.18135.180.63%432,970
Jul 12, 2024134.08135.79133.95134.33134.330.92%461,597
Jul 11, 2024131.65134.59131.49133.11133.112.15%673,253
Jul 10, 2024126.84130.41126.36130.31130.313.06%856,294
Jul 9, 2024125.00126.67124.56126.44126.441.14%489,068
Jul 8, 2024126.58128.00124.98125.02125.02-1.25%359,348
Jul 5, 2024126.00127.45125.50126.60126.600.15%345,716
Jul 3, 2024126.52128.22125.44126.41126.410.38%315,864
Jul 2, 2024123.98126.27123.62125.93125.931.44%489,000
Jul 1, 2024123.36125.52123.01124.14124.140.36%451,547
Jun 28, 2024122.00123.82120.77123.69123.692.36%1,207,961
Jun 27, 2024120.96121.32119.90120.84120.780.15%228,011
Jun 26, 2024120.45121.08119.50120.66120.60-0.43%214,374
Jun 25, 2024121.62122.36120.96121.18121.12-0.16%231,660
Jun 24, 2024121.47122.59121.10121.37121.310.27%211,208
Jun 21, 2024120.08121.05119.12121.04120.980.97%593,849
Jun 20, 2024120.41121.86119.68119.88119.82-1.09%182,536
Jun 18, 2024122.22122.89120.25121.20121.14-0.78%279,360
Jun 17, 2024118.56122.31118.56122.15122.092.68%404,093
Jun 14, 2024118.95119.38117.91118.96118.90-0.54%201,664
Jun 13, 2024120.00120.00118.14119.61119.55-0.72%169,620
Jun 12, 2024120.42122.62120.35120.48120.421.14%256,373
Jun 11, 2024118.99120.19117.74119.12119.06-0.24%231,479
Jun 10, 2024118.13119.62117.41119.41119.350.32%254,244
Jun 7, 2024118.60119.42118.21119.03118.970.18%174,727
Jun 6, 2024119.08119.79118.16118.82118.76-1.33%227,976
Jun 5, 2024122.24122.55119.96120.42120.36-0.82%326,680
Jun 4, 2024119.44122.00118.14121.41121.351.37%237,932
Jun 3, 2024121.90121.90119.32119.77119.71-1.21%252,426
May 31, 2024118.63121.42117.69121.24121.182.32%444,575
May 30, 2024116.95119.26116.95118.49118.431.49%211,921
May 29, 2024117.97117.97116.23116.75116.69-1.83%248,283
May 28, 2024119.74120.64117.38118.93118.87-1.02%246,814
May 24, 2024119.00120.26118.28120.16120.101.40%157,823
May 23, 2024119.09119.09117.93118.50118.44-0.53%188,398
May 22, 2024119.26119.69118.56119.13119.07-0.22%211,151
May 21, 2024119.76119.88118.99119.39119.33-0.14%197,596
May 20, 2024119.79120.12119.00119.56119.50-0.19%171,735
May 17, 2024119.48119.85118.60119.79119.730.50%133,304
May 16, 2024119.34119.76118.23119.19119.13-0.08%184,738
May 15, 2024118.26119.67118.26119.28119.220.96%198,339
May 14, 2024118.63118.99116.95118.14118.080.34%168,853
May 13, 2024118.90119.43117.56117.74117.68-0.51%200,474
May 10, 2024117.79119.12116.82118.34118.280.54%195,838
May 9, 2024116.25118.16115.79117.70117.641.39%218,825
May 8, 2024117.52118.03115.86116.09116.03-1.58%274,955
May 7, 2024116.47119.57116.47117.95117.891.64%298,475