The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
134.59
-0.53 (-0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 134.01 | 136.44 | 133.10 | 134.59 | 134.59 | -0.39% | 1,012,762 |
| Dec 19, 2024 | 136.51 | 137.52 | 135.03 | 135.12 | 135.12 | -0.95% | 310,598 |
| Dec 18, 2024 | 139.92 | 140.21 | 135.90 | 136.41 | 136.41 | -2.56% | 358,414 |
| Dec 17, 2024 | 141.51 | 142.37 | 139.05 | 140.00 | 140.00 | -1.66% | 314,359 |
| Dec 16, 2024 | 141.91 | 143.47 | 141.63 | 142.36 | 142.36 | -0.04% | 192,183 |
| Dec 13, 2024 | 141.25 | 143.32 | 140.36 | 142.42 | 142.42 | 0.81% | 300,824 |
| Dec 12, 2024 | 142.94 | 143.07 | 140.62 | 141.28 | 141.28 | -1.13% | 297,347 |
| Dec 11, 2024 | 143.68 | 144.01 | 141.61 | 142.89 | 142.89 | -0.29% | 257,336 |
| Dec 10, 2024 | 142.57 | 144.62 | 141.66 | 143.31 | 143.31 | 0.82% | 287,968 |
| Dec 9, 2024 | 144.25 | 144.44 | 142.02 | 142.14 | 142.14 | -1.45% | 229,225 |
| Dec 6, 2024 | 143.83 | 145.05 | 143.08 | 144.23 | 144.23 | 0.49% | 268,422 |
| Dec 5, 2024 | 145.05 | 145.28 | 142.66 | 143.53 | 143.53 | -1.44% | 237,025 |
| Dec 4, 2024 | 144.24 | 146.10 | 143.38 | 145.62 | 145.62 | 0.81% | 273,360 |
| Dec 3, 2024 | 144.76 | 146.19 | 143.82 | 144.45 | 144.45 | -0.48% | 399,125 |
| Dec 2, 2024 | 145.92 | 146.28 | 144.36 | 145.15 | 145.15 | -0.72% | 248,414 |
| Nov 29, 2024 | 145.91 | 146.98 | 145.22 | 146.21 | 146.21 | 0.16% | 176,521 |
| Nov 27, 2024 | 146.20 | 146.83 | 145.17 | 145.98 | 145.98 | -0.25% | 311,691 |
| Nov 26, 2024 | 145.05 | 146.98 | 144.26 | 146.34 | 146.34 | 0.79% | 302,162 |
| Nov 25, 2024 | 146.77 | 147.80 | 145.04 | 145.20 | 145.20 | -0.79% | 355,986 |
| Nov 22, 2024 | 147.35 | 147.64 | 145.41 | 146.36 | 146.36 | -0.67% | 334,907 |
| Nov 21, 2024 | 145.00 | 147.61 | 143.15 | 147.35 | 147.35 | 1.86% | 278,170 |
| Nov 20, 2024 | 143.94 | 145.36 | 141.50 | 144.66 | 144.66 | 0.07% | 349,194 |
| Nov 19, 2024 | 143.54 | 144.84 | 142.48 | 144.56 | 144.56 | 0.17% | 310,463 |
| Nov 18, 2024 | 143.59 | 145.34 | 143.46 | 144.32 | 144.32 | 0.58% | 266,413 |
| Nov 15, 2024 | 146.15 | 146.15 | 143.11 | 143.49 | 143.49 | -1.50% | 370,653 |
| Nov 14, 2024 | 148.80 | 149.58 | 145.35 | 145.68 | 145.68 | -2.09% | 303,206 |
| Nov 13, 2024 | 150.27 | 151.37 | 148.64 | 148.79 | 148.79 | -0.21% | 371,776 |
| Nov 12, 2024 | 151.28 | 152.37 | 148.63 | 149.11 | 149.11 | -1.64% | 295,451 |
| Nov 11, 2024 | 148.55 | 151.86 | 148.55 | 151.59 | 151.59 | 2.32% | 369,192 |
| Nov 8, 2024 | 148.83 | 150.48 | 147.79 | 148.15 | 148.15 | -0.28% | 431,298 |
| Nov 7, 2024 | 143.49 | 149.19 | 141.78 | 148.56 | 148.56 | 3.89% | 712,244 |
| Nov 6, 2024 | 156.99 | 158.45 | 141.91 | 143.00 | 143.00 | -6.76% | 1,954,369 |
| Nov 5, 2024 | 152.79 | 154.93 | 152.08 | 153.37 | 153.37 | -0.01% | 341,049 |
| Nov 4, 2024 | 155.00 | 156.50 | 150.66 | 153.39 | 153.39 | -0.61% | 611,409 |
| Nov 1, 2024 | 155.31 | 156.24 | 153.73 | 154.33 | 154.33 | -0.43% | 302,765 |
| Oct 31, 2024 | 155.30 | 157.93 | 154.58 | 154.99 | 154.99 | -0.65% | 425,069 |
| Oct 30, 2024 | 158.10 | 158.22 | 155.43 | 156.01 | 156.01 | -0.57% | 330,006 |
| Oct 29, 2024 | 152.07 | 157.14 | 151.77 | 156.91 | 156.91 | 3.32% | 495,971 |
| Oct 28, 2024 | 154.08 | 156.07 | 151.58 | 151.87 | 151.87 | -0.62% | 384,483 |
| Oct 25, 2024 | 150.00 | 155.68 | 150.00 | 152.82 | 152.82 | 2.67% | 500,733 |
| Oct 24, 2024 | 150.16 | 150.36 | 147.82 | 148.85 | 148.85 | -0.75% | 758,847 |
| Oct 23, 2024 | 147.88 | 150.16 | 147.74 | 149.98 | 149.98 | 0.80% | 287,565 |
| Oct 22, 2024 | 147.16 | 149.40 | 146.94 | 148.79 | 148.79 | 0.72% | 382,825 |
| Oct 21, 2024 | 148.98 | 149.84 | 147.22 | 147.72 | 147.72 | -0.48% | 304,677 |
| Oct 18, 2024 | 149.03 | 149.52 | 147.83 | 148.43 | 148.43 | -0.41% | 259,566 |
| Oct 17, 2024 | 150.36 | 150.91 | 148.90 | 149.04 | 149.04 | -1.18% | 194,260 |
| Oct 16, 2024 | 149.85 | 152.29 | 149.85 | 150.82 | 150.82 | 1.14% | 246,012 |
| Oct 15, 2024 | 147.71 | 150.58 | 147.08 | 149.12 | 149.12 | 0.87% | 271,909 |
| Oct 14, 2024 | 147.24 | 148.08 | 145.72 | 147.83 | 147.83 | 0.40% | 310,575 |
| Oct 11, 2024 | 145.76 | 148.20 | 145.76 | 147.24 | 147.24 | 1.15% | 230,792 |
| Oct 10, 2024 | 145.04 | 145.76 | 144.27 | 145.57 | 145.57 | -0.49% | 308,829 |
| Oct 9, 2024 | 145.16 | 146.51 | 145.10 | 146.29 | 146.29 | 0.70% | 277,402 |
| Oct 8, 2024 | 144.36 | 145.74 | 143.66 | 145.28 | 145.28 | 1.26% | 232,446 |
| Oct 7, 2024 | 143.59 | 144.26 | 142.61 | 143.47 | 143.47 | -0.55% | 290,682 |
| Oct 4, 2024 | 146.53 | 146.98 | 144.10 | 144.26 | 144.26 | -1.12% | 306,393 |
| Oct 3, 2024 | 145.46 | 146.58 | 143.88 | 145.90 | 145.90 | 0.39% | 363,835 |
| Oct 2, 2024 | 144.40 | 146.31 | 143.82 | 145.34 | 145.34 | 0.11% | 355,116 |
| Oct 1, 2024 | 144.19 | 146.51 | 143.15 | 145.18 | 145.18 | 0.95% | 814,012 |
| Sep 30, 2024 | 143.58 | 145.62 | 137.44 | 143.82 | 143.82 | -0.20% | 11,223,235 |
| Sep 27, 2024 | 143.77 | 145.63 | 140.72 | 144.11 | 144.05 | -2.25% | 1,439,286 |
| Sep 26, 2024 | 151.31 | 151.31 | 147.04 | 147.43 | 147.37 | -2.10% | 425,854 |
| Sep 25, 2024 | 152.55 | 152.55 | 150.46 | 150.60 | 150.54 | -1.08% | 174,067 |
| Sep 24, 2024 | 151.23 | 152.50 | 150.39 | 152.24 | 152.18 | 0.34% | 187,930 |
| Sep 23, 2024 | 151.79 | 152.50 | 150.96 | 151.73 | 151.67 | 0.58% | 179,458 |
| Sep 20, 2024 | 152.71 | 153.12 | 150.08 | 150.86 | 150.80 | -0.91% | 864,994 |
| Sep 19, 2024 | 152.70 | 152.76 | 149.90 | 152.24 | 152.18 | 0.82% | 392,269 |
| Sep 18, 2024 | 151.77 | 154.12 | 150.35 | 151.00 | 150.94 | -0.68% | 266,610 |
| Sep 17, 2024 | 154.30 | 154.93 | 152.01 | 152.03 | 151.97 | -1.07% | 412,176 |
| Sep 16, 2024 | 153.81 | 154.44 | 152.91 | 153.67 | 153.61 | 0.62% | 184,632 |
| Sep 13, 2024 | 152.45 | 153.64 | 150.93 | 152.73 | 152.67 | 0.54% | 351,188 |
| Sep 12, 2024 | 151.34 | 152.65 | 149.75 | 151.91 | 151.85 | 0.90% | 207,133 |
| Sep 11, 2024 | 151.01 | 151.30 | 147.99 | 150.55 | 150.49 | -0.73% | 272,461 |
| Sep 10, 2024 | 151.57 | 152.33 | 149.94 | 151.66 | 151.60 | 0.05% | 663,797 |
| Sep 9, 2024 | 149.48 | 151.78 | 149.19 | 151.59 | 151.53 | 1.70% | 492,530 |
| Sep 6, 2024 | 151.65 | 152.07 | 148.25 | 149.05 | 148.99 | -1.73% | 1,018,248 |
| Sep 5, 2024 | 149.85 | 152.63 | 149.56 | 151.67 | 151.61 | 1.23% | 369,271 |
| Sep 4, 2024 | 147.92 | 150.26 | 147.76 | 149.83 | 149.77 | 1.16% | 283,983 |
| Sep 3, 2024 | 151.00 | 151.56 | 147.82 | 148.11 | 148.05 | -2.15% | 457,257 |
| Aug 30, 2024 | 150.20 | 151.74 | 146.66 | 151.36 | 151.30 | 0.85% | 283,290 |
| Aug 29, 2024 | 149.60 | 150.81 | 148.75 | 150.09 | 150.03 | 0.96% | 359,414 |
| Aug 28, 2024 | 148.43 | 149.65 | 146.08 | 148.66 | 148.60 | 0.34% | 312,215 |
| Aug 27, 2024 | 146.20 | 148.42 | 145.19 | 148.16 | 148.10 | 0.77% | 268,913 |
| Aug 26, 2024 | 148.07 | 148.84 | 146.77 | 147.03 | 146.97 | -0.70% | 190,239 |
| Aug 23, 2024 | 146.95 | 148.17 | 145.83 | 148.07 | 148.01 | 1.16% | 261,082 |
| Aug 22, 2024 | 145.00 | 146.76 | 143.86 | 146.37 | 146.31 | 1.12% | 306,329 |
| Aug 21, 2024 | 143.72 | 144.97 | 142.28 | 144.75 | 144.69 | 0.72% | 203,987 |
| Aug 20, 2024 | 141.89 | 143.82 | 141.01 | 143.72 | 143.66 | 1.27% | 200,469 |
| Aug 19, 2024 | 141.00 | 141.95 | 140.39 | 141.92 | 141.86 | 0.47% | 154,913 |
| Aug 16, 2024 | 141.42 | 142.36 | 141.00 | 141.25 | 141.19 | -0.08% | 160,690 |
| Aug 15, 2024 | 141.71 | 142.52 | 140.94 | 141.37 | 141.31 | 0.85% | 312,093 |
| Aug 14, 2024 | 142.25 | 142.27 | 140.04 | 140.18 | 140.12 | -1.32% | 281,834 |
| Aug 13, 2024 | 141.02 | 142.34 | 140.93 | 142.06 | 142.00 | 1.45% | 158,379 |
| Aug 12, 2024 | 141.05 | 141.05 | 139.19 | 140.03 | 139.97 | -0.86% | 176,446 |
| Aug 9, 2024 | 140.97 | 142.05 | 140.15 | 141.25 | 141.19 | 0.31% | 242,543 |
| Aug 8, 2024 | 139.02 | 140.82 | 138.11 | 140.81 | 140.75 | 2.03% | 208,485 |
| Aug 7, 2024 | 142.25 | 142.87 | 137.72 | 138.01 | 137.95 | -2.16% | 262,728 |
| Aug 6, 2024 | 137.20 | 142.24 | 136.91 | 141.06 | 141.00 | 2.81% | 425,444 |
| Aug 5, 2024 | 133.65 | 137.49 | 133.58 | 137.20 | 137.14 | -1.72% | 451,109 |
| Aug 2, 2024 | 136.04 | 140.81 | 136.04 | 139.60 | 139.54 | 0.04% | 356,584 |
| Aug 1, 2024 | 141.04 | 142.13 | 138.44 | 139.54 | 139.48 | -0.86% | 508,380 |