Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
173.87
-2.34 (-1.33%)
At close: Jan 9, 2026, 4:00 PM EST
173.51
-0.36 (-0.21%)
After-hours: Jan 9, 2026, 7:04 PM EST

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026176.05177.00173.74173.87173.87-1.33%167,195
Jan 8, 2026177.95180.16174.76176.21176.21-1.22%208,136
Jan 7, 2026179.66181.28176.95178.38178.38-0.71%329,104
Jan 6, 2026175.18180.22174.27179.65179.651.77%269,833
Jan 5, 2026173.20176.83173.01176.52176.521.49%267,208
Jan 2, 2026173.59175.35172.00173.92173.92-0.16%186,629
Dec 31, 2025176.72176.72173.77174.20174.20-1.43%352,841
Dec 30, 2025175.84177.55175.17176.72176.660.22%406,196
Dec 29, 2025176.90176.90175.11176.33176.27-0.06%214,797
Dec 26, 2025176.64177.90175.78176.44176.38-0.12%151,935
Dec 24, 2025179.40179.49175.93176.66176.60-1.09%215,677
Dec 23, 2025178.32180.55178.32178.60178.53-0.24%372,838
Dec 22, 2025180.73181.98178.16179.03178.96-1.30%660,032
Dec 19, 2025177.48182.13177.00181.39181.322.51%864,876
Dec 18, 2025176.91177.67175.78176.95176.880.22%348,805
Dec 17, 2025174.80176.90172.95176.57176.510.69%456,175
Dec 16, 2025176.91180.00173.28175.36175.30-0.98%493,901
Dec 15, 2025177.00177.29174.73177.09177.020.83%362,780
Dec 12, 2025174.55177.00173.80175.63175.570.85%261,744
Dec 11, 2025174.90176.26173.00174.15174.090.33%304,932
Dec 10, 2025174.77174.98172.74173.58173.52-0.32%441,282
Dec 9, 2025175.46176.80173.53174.14174.08-0.71%280,963
Dec 8, 2025177.73179.73175.00175.39175.33-1.45%226,317
Dec 5, 2025178.71178.87176.35177.97177.900.02%194,116
Dec 4, 2025178.10179.93177.53177.94177.87-0.59%287,203
Dec 3, 2025182.63182.63177.16178.99178.92-1.19%395,822
Dec 2, 2025184.98186.50181.05181.15181.08-1.35%345,379
Dec 1, 2025184.27187.54183.51183.63183.56-1.03%344,035
Nov 28, 2025187.70190.00184.61185.54185.47-0.76%124,463
Nov 26, 2025188.11190.00186.57186.96186.89-0.30%315,778
Nov 25, 2025185.72189.35183.06187.53187.461.60%448,123
Nov 24, 2025185.62188.56183.98184.58184.51-0.22%433,826
Nov 21, 2025179.49185.56176.32184.99184.923.15%402,485
Nov 20, 2025180.00182.86178.99179.34179.270.35%314,039
Nov 19, 2025178.81179.63177.08178.71178.640.12%349,781
Nov 18, 2025178.57180.00176.11178.50178.430.53%330,837
Nov 17, 2025177.30179.20176.89177.56177.49-0.19%346,660
Nov 14, 2025178.17180.01177.03177.89177.820.33%265,953
Nov 13, 2025179.24184.63176.49177.30177.23-1.38%449,361
Nov 12, 2025179.32183.55178.29179.79179.72-0.01%575,296
Nov 11, 2025182.57185.31175.94179.80179.73-0.95%427,734
Nov 10, 2025180.02181.66177.02181.52181.450.86%633,172
Nov 7, 2025183.73183.74178.91179.97179.90-1.61%698,965
Nov 6, 2025188.87188.90182.68182.91182.84-3.70%701,358
Nov 5, 2025185.40194.00184.99189.93189.863.23%718,191
Nov 4, 2025184.82193.84180.50183.98183.910.05%1,041,113
Nov 3, 2025180.64184.35176.88183.88183.812.10%442,194
Oct 31, 2025179.93181.47178.51180.10180.03-0.12%904,028
Oct 30, 2025182.42182.65174.88180.31180.24-1.31%305,292
Oct 29, 2025185.51185.99181.78182.70182.63-1.58%318,167