Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
139.33
+2.54 (1.86%)
Jan 21, 2025, 4:00 PM EST - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025137.68139.45137.05139.33139.331.86%332,169
Jan 17, 2025137.10139.15135.05136.79136.790.34%543,740
Jan 16, 2025134.36137.30133.80136.33136.331.30%392,313
Jan 15, 2025135.74135.79133.67134.58134.580.81%266,036
Jan 14, 2025132.31133.69131.20133.50133.500.88%257,464
Jan 13, 2025130.25132.56130.00132.34132.341.06%290,736
Jan 10, 2025131.68132.60130.31130.95130.95-1.67%360,735
Jan 8, 2025130.56133.42129.23133.18133.181.79%334,011
Jan 7, 2025130.42131.89128.63130.84130.840.60%475,672
Jan 6, 2025132.22132.22129.45130.06130.06-1.84%619,767
Jan 3, 2025133.20133.81131.48132.50132.50-0.28%413,605
Jan 2, 2025133.43134.78132.23132.87132.870.01%396,135
Dec 31, 2024133.41133.96132.26132.86132.860.06%380,310
Dec 30, 2024134.02134.02132.09132.78132.72-0.90%348,026
Dec 27, 2024134.31135.47133.06133.98133.92-0.98%220,378
Dec 26, 2024134.57135.79134.04135.30135.240.43%181,768
Dec 24, 2024133.66134.76133.27134.72134.660.65%107,863
Dec 23, 2024134.50134.73132.47133.85133.79-0.55%275,386
Dec 20, 2024134.01136.44133.10134.59134.53-0.39%1,012,762
Dec 19, 2024136.51137.52135.03135.12135.06-0.95%310,598
Dec 18, 2024139.92140.21135.90136.41136.35-2.56%358,414
Dec 17, 2024141.51142.37139.05140.00139.93-1.66%314,359
Dec 16, 2024141.91143.47141.63142.36142.29-0.04%192,183
Dec 13, 2024141.25143.32140.36142.42142.350.81%300,824
Dec 12, 2024142.94143.07140.62141.28141.21-1.13%297,347
Dec 11, 2024143.68144.01141.61142.89142.82-0.29%257,336
Dec 10, 2024142.57144.62141.66143.31143.240.82%287,968
Dec 9, 2024144.25144.44142.02142.14142.07-1.45%229,225
Dec 6, 2024143.83145.05143.08144.23144.160.49%268,422
Dec 5, 2024145.05145.28142.66143.53143.46-1.44%237,025
Dec 4, 2024144.24146.10143.38145.62145.550.81%273,360
Dec 3, 2024144.76146.19143.82144.45144.38-0.48%399,125
Dec 2, 2024145.92146.28144.36145.15145.08-0.72%248,414
Nov 29, 2024145.91146.98145.22146.21146.140.16%176,521
Nov 27, 2024146.20146.83145.17145.98145.91-0.25%311,691
Nov 26, 2024145.05146.98144.26146.34146.270.79%302,162
Nov 25, 2024146.77147.80145.04145.20145.13-0.79%355,986
Nov 22, 2024147.35147.64145.41146.36146.29-0.67%334,907
Nov 21, 2024145.00147.61143.15147.35147.281.86%278,170
Nov 20, 2024143.94145.36141.50144.66144.590.07%349,194
Nov 19, 2024143.54144.84142.48144.56144.490.17%310,463
Nov 18, 2024143.59145.34143.46144.32144.250.58%266,413
Nov 15, 2024146.15146.15143.11143.49143.42-1.50%370,653
Nov 14, 2024148.80149.58145.35145.68145.61-2.09%303,206
Nov 13, 2024150.27151.37148.64148.79148.72-0.21%371,776
Nov 12, 2024151.28152.37148.63149.11149.04-1.64%295,451
Nov 11, 2024148.55151.86148.55151.59151.522.32%369,192
Nov 8, 2024148.83150.48147.79148.15148.08-0.28%431,298
Nov 7, 2024143.49149.19141.78148.56148.493.89%712,244
Nov 6, 2024156.99158.45141.91143.00142.93-6.76%1,954,369
Nov 5, 2024152.79154.93152.08153.37153.30-0.01%341,049
Nov 4, 2024155.00156.50150.66153.39153.32-0.61%611,409
Nov 1, 2024155.31156.24153.73154.33154.26-0.43%302,765
Oct 31, 2024155.30157.93154.58154.99154.92-0.65%425,069
Oct 30, 2024158.10158.22155.43156.01155.94-0.57%330,006
Oct 29, 2024152.07157.14151.77156.91156.843.32%495,971
Oct 28, 2024154.08156.07151.58151.87151.80-0.62%384,483
Oct 25, 2024150.00155.68150.00152.82152.752.67%500,733
Oct 24, 2024150.16150.36147.82148.85148.78-0.75%758,847
Oct 23, 2024147.88150.16147.74149.98149.910.80%287,565
Oct 22, 2024147.16149.40146.94148.79148.720.72%382,825
Oct 21, 2024148.98149.84147.22147.72147.65-0.48%304,677
Oct 18, 2024149.03149.52147.83148.43148.36-0.41%259,566
Oct 17, 2024150.36150.91148.90149.04148.97-1.18%194,260
Oct 16, 2024149.85152.29149.85150.82150.751.14%246,012
Oct 15, 2024147.71150.58147.08149.12149.050.87%271,909
Oct 14, 2024147.24148.08145.72147.83147.760.40%310,575
Oct 11, 2024145.76148.20145.76147.24147.171.15%230,792
Oct 10, 2024145.04145.76144.27145.57145.50-0.49%308,829
Oct 9, 2024145.16146.51145.10146.29146.220.70%277,402
Oct 8, 2024144.36145.74143.66145.28145.211.26%232,446
Oct 7, 2024143.59144.26142.61143.47143.40-0.55%290,682
Oct 4, 2024146.53146.98144.10144.26144.19-1.12%306,393
Oct 3, 2024145.46146.58143.88145.90145.830.39%363,835
Oct 2, 2024144.40146.31143.82145.34145.270.11%355,116
Oct 1, 2024144.19146.51143.15145.18145.110.95%814,012
Sep 30, 2024143.58145.62137.44143.82143.75-0.20%11,223,235
Sep 27, 2024143.77145.63140.72144.11143.98-2.25%1,439,286
Sep 26, 2024151.31151.31147.04147.43147.30-2.10%425,854
Sep 25, 2024152.55152.55150.46150.60150.47-1.08%174,067
Sep 24, 2024151.23152.50150.39152.24152.110.34%187,930
Sep 23, 2024151.79152.50150.96151.73151.600.58%179,458
Sep 20, 2024152.71153.12150.08150.86150.73-0.91%864,994
Sep 19, 2024152.70152.76149.90152.24152.110.82%392,269
Sep 18, 2024151.77154.12150.35151.00150.87-0.68%266,610
Sep 17, 2024154.30154.93152.01152.03151.90-1.07%412,176
Sep 16, 2024153.81154.44152.91153.67153.530.62%184,632
Sep 13, 2024152.45153.64150.93152.73152.600.54%351,188
Sep 12, 2024151.34152.65149.75151.91151.780.90%207,133
Sep 11, 2024151.01151.30147.99150.55150.42-0.73%272,461
Sep 10, 2024151.57152.33149.94151.66151.530.05%663,797
Sep 9, 2024149.48151.78149.19151.59151.461.70%492,530
Sep 6, 2024151.65152.07148.25149.05148.92-1.73%1,018,248
Sep 5, 2024149.85152.63149.56151.67151.541.23%369,271
Sep 4, 2024147.92150.26147.76149.83149.701.16%283,983
Sep 3, 2024151.00151.56147.82148.11147.98-2.15%457,257
Aug 30, 2024150.20151.74146.66151.36151.230.85%283,290
Aug 29, 2024149.60150.81148.75150.09149.960.96%359,414
Aug 28, 2024148.43149.65146.08148.66148.530.34%312,215
Aug 27, 2024146.20148.42145.19148.16148.030.77%268,913