Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
179.03
-2.36 (-1.30%)
Dec 22, 2025, 4:00 PM EST - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025180.73181.98178.16179.03179.03-1.30%654,228
Dec 19, 2025177.48182.13177.00181.39181.392.51%856,827
Dec 18, 2025176.91177.67175.78176.95176.950.22%326,984
Dec 17, 2025174.80176.90172.95176.57176.570.69%448,096
Dec 16, 2025176.91180.00173.28175.36175.36-0.98%428,554
Dec 15, 2025177.00177.29174.73177.09177.090.83%362,433
Dec 12, 2025174.55177.00173.80175.63175.630.85%261,736
Dec 11, 2025174.90176.26173.00174.15174.150.33%304,903
Dec 10, 2025174.77174.98172.74173.58173.58-0.32%441,282
Dec 9, 2025175.46176.80173.53174.14174.14-0.71%184,241
Dec 8, 2025177.73179.73175.00175.39175.39-1.45%226,316
Dec 5, 2025178.71178.87176.35177.97177.970.02%194,075
Dec 4, 2025178.10179.93177.53177.94177.94-0.59%287,203
Dec 3, 2025182.63182.63177.16178.99178.99-1.19%395,822
Dec 2, 2025184.98186.50181.05181.15181.15-1.35%345,378
Dec 1, 2025184.27187.54183.51183.63183.63-1.03%344,030
Nov 28, 2025187.70190.00184.61185.54185.54-0.76%124,455
Nov 26, 2025188.11190.00186.57186.96186.96-0.30%315,778
Nov 25, 2025185.72189.35183.06187.53187.531.60%448,115
Nov 24, 2025185.62188.56183.98184.58184.58-0.22%431,742
Nov 21, 2025179.49185.56176.32184.99184.993.15%402,447
Nov 20, 2025180.00182.86178.99179.34179.340.35%314,033
Nov 19, 2025178.81179.63177.08178.71178.710.12%349,781
Nov 18, 2025178.57180.00176.11178.50178.500.53%330,837
Nov 17, 2025177.30179.20176.89177.56177.56-0.19%346,660
Nov 14, 2025178.17180.01177.03177.89177.890.33%265,953
Nov 13, 2025179.24184.63176.49177.30177.30-1.38%449,361
Nov 12, 2025179.32183.55178.29179.79179.79-0.01%575,296
Nov 11, 2025182.57185.31175.94179.80179.80-0.95%427,734
Nov 10, 2025180.02181.66177.02181.52181.520.86%633,172
Nov 7, 2025183.73183.74178.91179.97179.97-1.61%698,965
Nov 6, 2025188.87188.90182.68182.91182.91-3.70%701,358
Nov 5, 2025185.40194.00184.99189.93189.933.23%718,191
Nov 4, 2025184.82193.84180.50183.98183.980.05%1,041,113
Nov 3, 2025180.64184.35176.88183.88183.882.10%442,194
Oct 31, 2025179.93181.47178.51180.10180.10-0.12%904,028
Oct 30, 2025182.42182.65174.88180.31180.31-1.31%305,292
Oct 29, 2025185.51185.99181.78182.70182.70-1.58%318,167
Oct 28, 2025186.37186.37183.32185.64185.64-0.46%316,715
Oct 27, 2025186.25188.20185.29186.50186.500.24%563,053
Oct 24, 2025186.38188.25183.85186.05186.050.37%484,758
Oct 23, 2025184.71186.63183.13185.37185.370.31%452,822
Oct 22, 2025183.43185.29181.01184.79184.790.90%523,356
Oct 21, 2025185.43185.58182.59183.15183.15-1.21%240,772
Oct 20, 2025183.12185.69181.71185.40185.401.85%324,625
Oct 17, 2025178.90182.29178.20182.04182.041.43%354,896
Oct 16, 2025177.82180.30177.59179.47179.470.86%284,828
Oct 15, 2025177.50179.14176.88177.94177.94-0.03%389,674
Oct 14, 2025176.80179.27176.04178.00178.000.56%381,477
Oct 13, 2025175.65177.71175.21177.01177.010.95%257,130