The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
172.19
+1.51 (0.88%)
At close: Aug 27, 2025, 4:00 PM
172.19
0.00 (0.00%)
After-hours: Aug 27, 2025, 4:01 PM EDT
The Ensign Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 172.19 | 0.88% | 366,521 |
Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 170.68 | 0.42% | 325,967 |
Aug 25, 2025 | 171.38 | 171.87 | 169.01 | 169.96 | 169.96 | -1.44% | 283,880 |
Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 172.44 | 1.89% | 585,079 |
Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 169.24 | 0.14% | 246,808 |
Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 169.01 | 1.19% | 352,367 |
Aug 19, 2025 | 164.72 | 167.26 | 164.20 | 167.02 | 167.02 | 1.80% | 275,678 |
Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 164.06 | -1.27% | 363,871 |
Aug 15, 2025 | 166.17 | 166.75 | 165.41 | 166.17 | 166.17 | 0.10% | 393,004 |
Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 166.00 | -0.16% | 253,898 |
Aug 13, 2025 | 164.66 | 166.45 | 163.81 | 166.27 | 166.27 | 1.67% | 345,394 |
Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 163.54 | 1.14% | 491,557 |
Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 161.70 | 0.67% | 569,215 |
Aug 8, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 160.63 | 0.86% | 372,655 |
Aug 7, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 159.26 | 0.71% | 454,936 |
Aug 6, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 158.13 | 0.13% | 336,246 |
Aug 5, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 157.92 | 1.92% | 534,784 |
Aug 4, 2025 | 152.00 | 155.34 | 151.45 | 154.94 | 154.94 | 2.10% | 384,462 |
Aug 1, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 151.75 | 1.17% | 558,365 |
Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 150.00 | -0.25% | 506,921 |
Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 150.38 | -0.42% | 480,771 |
Jul 29, 2025 | 147.77 | 151.36 | 147.63 | 151.01 | 151.01 | 2.19% | 457,362 |
Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 147.78 | -1.52% | 859,977 |
Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 150.06 | 8.92% | 1,308,897 |
Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 137.77 | -1.06% | 734,409 |
Jul 23, 2025 | 136.36 | 139.50 | 134.80 | 139.25 | 139.25 | 2.12% | 634,384 |
Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 136.36 | -0.70% | 444,074 |
Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 137.32 | 0.38% | 357,419 |
Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 136.80 | -1.48% | 275,922 |
Jul 17, 2025 | 139.75 | 140.91 | 138.07 | 138.85 | 138.85 | -0.72% | 518,511 |
Jul 16, 2025 | 141.28 | 141.62 | 139.22 | 139.85 | 139.85 | -0.94% | 285,396 |
Jul 15, 2025 | 145.75 | 146.05 | 140.25 | 141.18 | 141.18 | -3.14% | 285,034 |
Jul 14, 2025 | 144.38 | 145.94 | 144.17 | 145.75 | 145.75 | 1.23% | 230,761 |
Jul 11, 2025 | 144.91 | 145.69 | 143.72 | 143.98 | 143.98 | -1.20% | 220,861 |
Jul 10, 2025 | 146.14 | 146.67 | 144.55 | 145.73 | 145.73 | -0.67% | 214,168 |
Jul 9, 2025 | 146.77 | 146.98 | 144.93 | 146.71 | 146.71 | 0.60% | 203,478 |
Jul 8, 2025 | 147.00 | 148.41 | 145.69 | 145.83 | 145.83 | -1.18% | 356,039 |
Jul 7, 2025 | 150.04 | 150.28 | 147.33 | 147.57 | 147.57 | -1.74% | 253,095 |
Jul 3, 2025 | 149.97 | 151.74 | 148.77 | 150.18 | 150.18 | 0.86% | 183,350 |
Jul 2, 2025 | 150.41 | 150.69 | 147.62 | 148.91 | 148.91 | -1.25% | 340,968 |
Jul 1, 2025 | 153.48 | 154.24 | 150.71 | 150.79 | 150.79 | -2.25% | 396,415 |
Jun 30, 2025 | 153.67 | 154.95 | 152.77 | 154.26 | 154.26 | 0.59% | 454,905 |
Jun 27, 2025 | 153.88 | 155.81 | 152.74 | 153.35 | 153.29 | -0.29% | 566,467 |
Jun 26, 2025 | 153.49 | 155.49 | 152.71 | 153.79 | 153.73 | 0.83% | 313,162 |
Jun 25, 2025 | 153.00 | 154.65 | 152.23 | 152.52 | 152.46 | -0.68% | 258,671 |
Jun 24, 2025 | 152.77 | 153.64 | 151.71 | 153.57 | 153.51 | 0.92% | 248,522 |
Jun 23, 2025 | 152.58 | 154.47 | 151.62 | 152.17 | 152.11 | -0.89% | 318,214 |
Jun 20, 2025 | 156.81 | 157.32 | 152.38 | 153.54 | 153.48 | -1.80% | 638,294 |
Jun 18, 2025 | 153.85 | 157.68 | 151.98 | 156.36 | 156.30 | 1.63% | 319,188 |
Jun 17, 2025 | 151.81 | 154.69 | 151.59 | 153.85 | 153.79 | 0.80% | 418,921 |