Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
144.66
+0.10 (0.07%)
Nov 20, 2024, 4:00 PM EST - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024143.94145.36141.50144.66144.660.07%349,194
Nov 19, 2024143.54144.84142.48144.56144.560.17%310,463
Nov 18, 2024143.59145.34143.46144.32144.320.58%266,413
Nov 15, 2024146.15146.15143.11143.49143.49-1.50%370,653
Nov 14, 2024148.80149.58145.35145.68145.68-2.09%303,206
Nov 13, 2024150.27151.37148.64148.79148.79-0.21%371,776
Nov 12, 2024151.28152.37148.63149.11149.11-1.64%295,451
Nov 11, 2024148.55151.86148.55151.59151.592.32%369,192
Nov 8, 2024148.83150.48147.79148.15148.15-0.28%431,298
Nov 7, 2024143.49149.19141.78148.56148.563.89%712,244
Nov 6, 2024156.99158.45141.91143.00143.00-6.76%1,954,369
Nov 5, 2024152.79154.93152.08153.37153.37-0.01%341,049
Nov 4, 2024155.00156.50150.66153.39153.39-0.61%611,409
Nov 1, 2024155.31156.24153.73154.33154.33-0.43%302,765
Oct 31, 2024155.30157.93154.58154.99154.99-0.65%425,069
Oct 30, 2024158.10158.22155.43156.01156.01-0.57%330,006
Oct 29, 2024152.07157.14151.77156.91156.913.32%495,971
Oct 28, 2024154.08156.07151.58151.87151.87-0.62%384,483
Oct 25, 2024150.00155.68150.00152.82152.822.67%500,733
Oct 24, 2024150.16150.36147.82148.85148.85-0.75%758,847
Oct 23, 2024147.88150.16147.74149.98149.980.80%287,565
Oct 22, 2024147.16149.40146.94148.79148.790.72%382,825
Oct 21, 2024148.98149.84147.22147.72147.72-0.48%304,677
Oct 18, 2024149.03149.52147.83148.43148.43-0.41%259,566
Oct 17, 2024150.36150.91148.90149.04149.04-1.18%194,260
Oct 16, 2024149.85152.29149.85150.82150.821.14%246,012
Oct 15, 2024147.71150.58147.08149.12149.120.87%271,909
Oct 14, 2024147.24148.08145.72147.83147.830.40%310,575
Oct 11, 2024145.76148.20145.76147.24147.241.15%230,792
Oct 10, 2024145.04145.76144.27145.57145.57-0.49%308,829
Oct 9, 2024145.16146.51145.10146.29146.290.70%277,402
Oct 8, 2024144.36145.74143.66145.28145.281.26%232,446
Oct 7, 2024143.59144.26142.61143.47143.47-0.55%290,682
Oct 4, 2024146.53146.98144.10144.26144.26-1.12%306,393
Oct 3, 2024145.46146.58143.88145.90145.900.39%363,835
Oct 2, 2024144.40146.31143.82145.34145.340.11%355,116
Oct 1, 2024144.19146.51143.15145.18145.180.95%814,012
Sep 30, 2024143.58145.62137.44143.82143.82-0.20%11,223,235
Sep 27, 2024143.77145.63140.72144.11144.05-2.25%1,439,286
Sep 26, 2024151.31151.31147.04147.43147.37-2.10%425,854
Sep 25, 2024152.55152.55150.46150.60150.54-1.08%174,067
Sep 24, 2024151.23152.50150.39152.24152.180.34%187,930
Sep 23, 2024151.79152.50150.96151.73151.670.58%179,458
Sep 20, 2024152.71153.12150.08150.86150.80-0.91%864,994
Sep 19, 2024152.70152.76149.90152.24152.180.82%392,269
Sep 18, 2024151.77154.12150.35151.00150.94-0.68%266,610
Sep 17, 2024154.30154.93152.01152.03151.97-1.07%412,176
Sep 16, 2024153.81154.44152.91153.67153.610.62%184,632
Sep 13, 2024152.45153.64150.93152.73152.670.54%351,188
Sep 12, 2024151.34152.65149.75151.91151.850.90%207,133
Sep 11, 2024151.01151.30147.99150.55150.49-0.73%272,461
Sep 10, 2024151.57152.33149.94151.66151.600.05%663,797
Sep 9, 2024149.48151.78149.19151.59151.531.70%492,530
Sep 6, 2024151.65152.07148.25149.05148.99-1.73%1,018,248
Sep 5, 2024149.85152.63149.56151.67151.611.23%369,271
Sep 4, 2024147.92150.26147.76149.83149.771.16%283,983
Sep 3, 2024151.00151.56147.82148.11148.05-2.15%457,257
Aug 30, 2024150.20151.74146.66151.36151.300.85%283,290
Aug 29, 2024149.60150.81148.75150.09150.030.96%359,414
Aug 28, 2024148.43149.65146.08148.66148.600.34%312,215
Aug 27, 2024146.20148.42145.19148.16148.100.77%268,913
Aug 26, 2024148.07148.84146.77147.03146.97-0.70%190,239
Aug 23, 2024146.95148.17145.83148.07148.011.16%261,082
Aug 22, 2024145.00146.76143.86146.37146.311.12%306,329
Aug 21, 2024143.72144.97142.28144.75144.690.72%203,987
Aug 20, 2024141.89143.82141.01143.72143.661.27%200,469
Aug 19, 2024141.00141.95140.39141.92141.860.47%154,913
Aug 16, 2024141.42142.36141.00141.25141.19-0.08%160,690
Aug 15, 2024141.71142.52140.94141.37141.310.85%312,093
Aug 14, 2024142.25142.27140.04140.18140.12-1.32%281,834
Aug 13, 2024141.02142.34140.93142.06142.001.45%158,379
Aug 12, 2024141.05141.05139.19140.03139.97-0.86%176,446
Aug 9, 2024140.97142.05140.15141.25141.190.31%242,543
Aug 8, 2024139.02140.82138.11140.81140.752.03%208,485
Aug 7, 2024142.25142.87137.72138.01137.95-2.16%262,728
Aug 6, 2024137.20142.24136.91141.06141.002.81%425,444
Aug 5, 2024133.65137.49133.58137.20137.14-1.72%451,109
Aug 2, 2024136.04140.81136.04139.60139.540.04%356,584
Aug 1, 2024141.04142.13138.44139.54139.48-0.86%508,380
Jul 31, 2024145.00145.00140.50140.75140.69-3.22%489,590
Jul 30, 2024146.43147.93144.04145.43145.37-0.40%381,518
Jul 29, 2024144.07146.58142.09146.01145.952.25%510,429
Jul 26, 2024140.20143.86135.58142.80142.744.87%531,656
Jul 25, 2024137.70140.61135.83136.17136.11-0.31%610,267
Jul 24, 2024136.04140.65135.88136.60136.540.49%457,749
Jul 23, 2024136.05138.95134.88135.93135.870.01%310,172
Jul 22, 2024135.56136.12134.22135.91135.850.32%285,501
Jul 19, 2024137.28139.37135.41135.47135.41-0.86%248,345
Jul 18, 2024138.00141.39136.50136.65136.59-1.35%413,834
Jul 17, 2024139.56142.01138.01138.52138.46-0.96%589,032
Jul 16, 2024136.16140.40135.96139.86139.803.46%514,038
Jul 15, 2024135.18137.75134.55135.18135.120.63%432,970
Jul 12, 2024134.08135.79133.95134.33134.270.92%461,597
Jul 11, 2024131.65134.59131.49133.11133.052.15%673,253
Jul 10, 2024126.84130.41126.36130.31130.263.06%856,294
Jul 9, 2024125.00126.67124.56126.44126.391.14%489,068
Jul 8, 2024126.58128.00124.98125.02124.97-1.25%359,348
Jul 5, 2024126.00127.45125.50126.60126.550.15%345,716
Jul 3, 2024126.52128.22125.44126.41126.360.38%315,864
Jul 2, 2024123.98126.27123.62125.93125.881.44%489,000