The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
127.91
-0.27 (-0.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 127.58 | 130.19 | 127.17 | 127.98 | 127.98 | -0.16% | 357,757 |
| Apr 16, 2025 | 129.54 | 129.87 | 127.40 | 128.18 | 128.18 | -0.70% | 270,016 |
| Apr 15, 2025 | 129.20 | 130.46 | 128.31 | 129.09 | 129.09 | -0.65% | 280,745 |
| Apr 14, 2025 | 128.77 | 130.12 | 127.02 | 129.94 | 129.94 | 1.55% | 367,073 |
| Apr 11, 2025 | 127.81 | 128.86 | 125.20 | 127.96 | 127.96 | 0.21% | 351,365 |
| Apr 10, 2025 | 126.22 | 129.00 | 124.59 | 127.69 | 127.69 | -1.24% | 321,635 |
| Apr 9, 2025 | 123.67 | 132.47 | 122.56 | 129.29 | 129.29 | 4.48% | 733,763 |
| Apr 8, 2025 | 127.45 | 130.56 | 122.90 | 123.75 | 123.75 | -0.71% | 727,206 |
| Apr 7, 2025 | 126.53 | 130.44 | 123.58 | 124.63 | 124.63 | -3.63% | 795,219 |
| Apr 4, 2025 | 132.38 | 135.27 | 128.90 | 129.33 | 129.33 | -3.41% | 810,879 |
| Apr 3, 2025 | 128.45 | 135.41 | 128.45 | 133.90 | 133.90 | 1.25% | 779,813 |
| Apr 2, 2025 | 130.23 | 132.56 | 129.99 | 132.25 | 132.25 | 1.38% | 330,989 |
| Apr 1, 2025 | 129.40 | 131.11 | 127.23 | 130.45 | 130.45 | 0.81% | 319,962 |
| Mar 31, 2025 | 127.89 | 130.17 | 127.41 | 129.40 | 129.40 | 0.51% | 479,231 |
| Mar 28, 2025 | 128.95 | 129.50 | 126.75 | 128.74 | 128.68 | 0.23% | 305,417 |
| Mar 27, 2025 | 129.04 | 129.49 | 127.65 | 128.44 | 128.38 | -0.27% | 550,509 |
| Mar 26, 2025 | 130.95 | 131.08 | 128.19 | 128.79 | 128.73 | -0.94% | 433,876 |
| Mar 25, 2025 | 131.35 | 132.00 | 128.93 | 130.01 | 129.95 | -0.30% | 367,854 |
| Mar 24, 2025 | 129.19 | 130.54 | 128.35 | 130.40 | 130.34 | 1.68% | 345,550 |
| Mar 21, 2025 | 128.53 | 129.39 | 127.26 | 128.24 | 128.18 | -1.04% | 1,487,832 |
| Mar 20, 2025 | 129.59 | 131.83 | 129.39 | 129.59 | 129.53 | -0.92% | 342,502 |
| Mar 19, 2025 | 129.00 | 130.96 | 129.00 | 130.79 | 130.73 | 0.93% | 286,953 |
| Mar 18, 2025 | 129.27 | 130.04 | 128.27 | 129.59 | 129.53 | -0.18% | 251,777 |
| Mar 17, 2025 | 125.53 | 130.31 | 125.01 | 129.82 | 129.76 | 3.52% | 351,904 |
| Mar 14, 2025 | 125.07 | 126.37 | 124.38 | 125.40 | 125.34 | -0.06% | 309,680 |
| Mar 13, 2025 | 125.94 | 126.88 | 124.91 | 125.47 | 125.41 | -0.15% | 239,747 |
| Mar 12, 2025 | 128.10 | 128.26 | 124.12 | 125.66 | 125.60 | -2.10% | 375,541 |
| Mar 11, 2025 | 132.36 | 132.36 | 127.65 | 128.35 | 128.29 | -1.50% | 452,092 |
| Mar 10, 2025 | 130.33 | 133.64 | 129.90 | 130.30 | 130.24 | -0.02% | 425,234 |
| Mar 7, 2025 | 128.41 | 130.78 | 128.20 | 130.33 | 130.27 | 1.06% | 314,590 |
| Mar 6, 2025 | 130.39 | 131.38 | 128.82 | 128.96 | 128.90 | -1.93% | 320,630 |
| Mar 5, 2025 | 128.87 | 131.60 | 128.87 | 131.50 | 131.44 | 1.53% | 415,651 |
| Mar 4, 2025 | 128.30 | 130.65 | 128.30 | 129.52 | 129.46 | -0.27% | 358,354 |
| Mar 3, 2025 | 129.15 | 130.98 | 128.29 | 129.87 | 129.81 | 0.56% | 568,283 |
| Feb 28, 2025 | 132.03 | 132.50 | 125.14 | 129.15 | 129.09 | -2.65% | 750,468 |
| Feb 27, 2025 | 132.11 | 134.74 | 131.97 | 132.66 | 132.60 | -0.16% | 455,078 |
| Feb 26, 2025 | 133.66 | 134.28 | 131.29 | 132.87 | 132.81 | -2.23% | 531,414 |
| Feb 25, 2025 | 129.28 | 136.34 | 129.07 | 135.90 | 135.83 | 5.28% | 568,763 |
| Feb 24, 2025 | 126.26 | 129.38 | 126.00 | 129.09 | 129.03 | 2.18% | 307,284 |
| Feb 21, 2025 | 128.11 | 128.11 | 125.97 | 126.34 | 126.28 | -0.89% | 342,975 |
| Feb 20, 2025 | 126.37 | 128.68 | 125.95 | 127.47 | 127.41 | 0.28% | 406,554 |
| Feb 19, 2025 | 127.24 | 128.31 | 126.02 | 127.12 | 127.06 | -0.74% | 277,817 |
| Feb 18, 2025 | 127.53 | 129.20 | 127.26 | 128.07 | 128.01 | 0.05% | 274,843 |
| Feb 14, 2025 | 130.93 | 131.30 | 127.64 | 128.01 | 127.95 | -1.20% | 416,172 |
| Feb 13, 2025 | 126.55 | 129.64 | 126.22 | 129.57 | 129.51 | 2.74% | 407,304 |
| Feb 12, 2025 | 127.76 | 128.54 | 125.58 | 126.12 | 126.06 | -2.29% | 350,281 |
| Feb 11, 2025 | 129.45 | 129.59 | 127.79 | 129.08 | 129.02 | -0.12% | 402,826 |
| Feb 10, 2025 | 130.71 | 131.60 | 127.85 | 129.23 | 129.17 | -1.35% | 572,689 |
| Feb 7, 2025 | 136.96 | 136.96 | 130.79 | 131.00 | 130.94 | -3.61% | 774,208 |
| Feb 6, 2025 | 143.50 | 144.93 | 134.66 | 135.91 | 135.84 | -8.70% | 1,098,962 |