Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
209.71
+1.35 (0.65%)
Mar 13, 2026, 4:00 PM EDT - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026209.50212.30207.47209.71209.710.65%370,880
Mar 12, 2026209.01212.92207.65208.36208.36-0.98%405,116
Mar 11, 2026208.43210.88205.59210.43210.430.37%256,144
Mar 10, 2026208.75212.56208.75209.65209.65-0.15%322,616
Mar 9, 2026205.29210.75203.90209.97209.971.32%269,639
Mar 6, 2026205.58207.61201.19207.23207.23-0.03%230,834
Mar 5, 2026209.20209.66205.00207.30207.30-2.24%243,053
Mar 4, 2026213.13214.35211.12212.05212.05-0.51%286,554
Mar 3, 2026210.53213.91204.46213.13213.13-1.25%255,393
Mar 2, 2026214.58218.00210.45215.83215.830.78%288,960
Feb 27, 2026211.75216.53210.01214.17214.170.71%461,109
Feb 26, 2026213.45214.13208.66212.65212.65-0.56%415,106
Feb 25, 2026212.68214.91207.01213.84213.840.68%324,817
Feb 24, 2026213.75215.85211.05212.39212.39-0.83%415,534
Feb 23, 2026211.39215.96207.46214.17214.171.68%483,148
Feb 20, 2026205.83211.47204.12210.64210.642.86%386,896
Feb 19, 2026210.23213.27204.64204.78204.78-2.47%416,340
Feb 18, 2026211.91214.91209.24209.96209.96-1.18%455,190
Feb 17, 2026213.43216.85210.26212.47212.47-0.41%432,368
Feb 13, 2026214.56216.36211.87213.34213.34-0.50%435,529
Feb 12, 2026213.13216.92211.98214.41214.411.17%648,407
Feb 11, 2026204.62212.09204.21211.92211.923.92%552,752
Feb 10, 2026199.66204.53199.25203.93203.932.33%373,092
Feb 9, 2026198.00202.78198.00199.29199.290.75%755,253
Feb 6, 2026198.35201.68193.82197.80197.800.32%539,658
Feb 5, 2026178.38199.01175.74197.16197.1613.85%1,070,746
Feb 4, 2026173.60174.98171.67173.18173.18-0.24%497,110
Feb 3, 2026172.67176.53171.25173.60173.600.60%315,256
Feb 2, 2026171.54174.13169.81172.56172.560.52%346,643
Jan 30, 2026169.77171.92167.43171.66171.660.94%460,140
Jan 29, 2026172.29172.29167.44170.06170.06-1.01%455,218
Jan 28, 2026171.45172.24167.93171.80171.80-0.11%350,051
Jan 27, 2026177.94178.55171.59171.99171.99-3.46%312,177
Jan 26, 2026175.09179.19175.09178.15178.151.53%265,892
Jan 23, 2026173.63175.91172.17175.46175.460.27%384,330
Jan 22, 2026177.58179.42174.57174.99174.99-1.62%325,648
Jan 21, 2026178.31179.74176.35177.88177.880.26%362,451
Jan 20, 2026179.82182.00177.17177.41177.41-1.75%285,431
Jan 16, 2026182.74182.74179.01180.57180.57-1.62%467,010
Jan 15, 2026175.88184.64175.59183.54183.543.36%430,525
Jan 14, 2026178.09178.50175.00177.58177.58-0.16%297,607
Jan 13, 2026176.38179.18173.46177.87177.870.65%311,590
Jan 12, 2026174.46177.00172.43176.73176.731.64%221,481
Jan 9, 2026176.05177.00173.74173.87173.87-1.33%167,200
Jan 8, 2026177.95180.16174.76176.21176.21-1.22%208,163
Jan 7, 2026179.66181.28176.95178.38178.38-0.71%329,129
Jan 6, 2026175.18180.22174.27179.65179.651.77%304,833
Jan 5, 2026173.20176.83173.01176.52176.521.49%298,200
Jan 2, 2026173.59175.35172.00173.92173.92-0.16%186,629
Dec 31, 2025176.72176.72173.77174.20174.20-1.43%422,132