The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
179.97
-2.94 (-1.61%)
At close: Nov 7, 2025, 4:00 PM EST
183.56
+3.59 (1.99%)
After-hours: Nov 7, 2025, 6:37 PM EST
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 183.73 | 183.74 | 178.91 | 179.97 | 179.97 | -1.61% | 698,965 |
| Nov 6, 2025 | 188.87 | 188.90 | 182.68 | 182.91 | 182.91 | -3.70% | 701,358 |
| Nov 5, 2025 | 185.40 | 194.00 | 184.99 | 189.93 | 189.93 | 3.23% | 718,038 |
| Nov 4, 2025 | 184.82 | 193.84 | 180.50 | 183.98 | 183.98 | 0.05% | 1,041,113 |
| Nov 3, 2025 | 180.64 | 184.35 | 176.88 | 183.88 | 183.88 | 2.10% | 442,194 |
| Oct 31, 2025 | 179.93 | 181.47 | 178.51 | 180.10 | 180.10 | -0.12% | 904,028 |
| Oct 30, 2025 | 182.42 | 182.65 | 174.88 | 180.31 | 180.31 | -1.31% | 305,292 |
| Oct 29, 2025 | 185.51 | 185.99 | 181.78 | 182.70 | 182.70 | -1.58% | 318,167 |
| Oct 28, 2025 | 186.37 | 186.37 | 183.32 | 185.64 | 185.64 | -0.46% | 316,715 |
| Oct 27, 2025 | 186.25 | 188.20 | 185.29 | 186.50 | 186.50 | 0.24% | 563,053 |
| Oct 24, 2025 | 186.38 | 188.25 | 183.85 | 186.05 | 186.05 | 0.37% | 484,758 |
| Oct 23, 2025 | 184.71 | 186.63 | 183.13 | 185.37 | 185.37 | 0.31% | 452,822 |
| Oct 22, 2025 | 183.43 | 185.29 | 181.01 | 184.79 | 184.79 | 0.90% | 523,356 |
| Oct 21, 2025 | 185.43 | 185.58 | 182.59 | 183.15 | 183.15 | -1.21% | 240,772 |
| Oct 20, 2025 | 183.12 | 185.69 | 181.71 | 185.40 | 185.40 | 1.85% | 324,625 |
| Oct 17, 2025 | 178.90 | 182.29 | 178.20 | 182.04 | 182.04 | 1.43% | 354,896 |
| Oct 16, 2025 | 177.82 | 180.30 | 177.59 | 179.47 | 179.47 | 0.86% | 284,828 |
| Oct 15, 2025 | 177.50 | 179.14 | 176.88 | 177.94 | 177.94 | -0.03% | 389,674 |
| Oct 14, 2025 | 176.80 | 179.27 | 176.04 | 178.00 | 178.00 | 0.56% | 381,477 |
| Oct 13, 2025 | 175.65 | 177.71 | 175.21 | 177.01 | 177.01 | 0.95% | 257,130 |
| Oct 10, 2025 | 176.38 | 176.56 | 173.96 | 175.34 | 175.34 | -0.34% | 384,892 |
| Oct 9, 2025 | 176.08 | 176.32 | 174.37 | 175.93 | 175.93 | -0.24% | 376,279 |
| Oct 8, 2025 | 177.26 | 177.26 | 174.75 | 176.35 | 176.35 | -0.08% | 375,856 |
| Oct 7, 2025 | 176.55 | 178.34 | 175.38 | 176.50 | 176.50 | -0.41% | 345,055 |
| Oct 6, 2025 | 175.68 | 179.11 | 175.57 | 177.22 | 177.22 | 1.04% | 428,679 |
| Oct 3, 2025 | 173.85 | 176.59 | 166.51 | 175.40 | 175.40 | 0.85% | 335,552 |
| Oct 2, 2025 | 174.10 | 174.58 | 172.83 | 173.93 | 173.93 | -0.30% | 311,459 |
| Oct 1, 2025 | 172.00 | 174.51 | 171.38 | 174.45 | 174.45 | 0.97% | 328,854 |
| Sep 30, 2025 | 171.11 | 173.12 | 171.00 | 172.77 | 172.77 | 0.71% | 307,249 |
| Sep 29, 2025 | 171.66 | 172.30 | 170.46 | 171.55 | 171.49 | -0.55% | 283,020 |
| Sep 26, 2025 | 169.85 | 172.76 | 168.73 | 172.50 | 172.44 | 1.49% | 250,627 |
| Sep 25, 2025 | 170.41 | 171.00 | 167.44 | 169.97 | 169.91 | -0.21% | 352,952 |
| Sep 24, 2025 | 166.64 | 170.84 | 165.34 | 170.32 | 170.26 | 2.13% | 327,885 |
| Sep 23, 2025 | 166.13 | 168.56 | 165.02 | 166.76 | 166.70 | -0.04% | 267,383 |
| Sep 22, 2025 | 164.63 | 167.12 | 164.58 | 166.82 | 166.76 | 1.54% | 238,933 |
| Sep 19, 2025 | 167.35 | 167.35 | 163.81 | 164.29 | 164.23 | -1.66% | 1,102,339 |
| Sep 18, 2025 | 165.56 | 168.24 | 165.27 | 167.07 | 167.01 | 0.68% | 239,385 |
| Sep 17, 2025 | 165.18 | 167.00 | 162.91 | 165.94 | 165.88 | 0.97% | 541,699 |
| Sep 16, 2025 | 166.15 | 166.25 | 164.20 | 164.34 | 164.28 | -1.13% | 300,915 |
| Sep 15, 2025 | 167.95 | 168.52 | 165.89 | 166.22 | 166.16 | -1.05% | 269,208 |
| Sep 12, 2025 | 167.73 | 168.86 | 166.59 | 167.99 | 167.93 | -0.57% | 214,153 |
| Sep 11, 2025 | 166.15 | 169.78 | 165.58 | 168.95 | 168.89 | 1.69% | 278,897 |
| Sep 10, 2025 | 168.33 | 169.68 | 165.63 | 166.15 | 166.09 | -2.02% | 323,397 |
| Sep 9, 2025 | 173.69 | 173.69 | 165.05 | 169.57 | 169.51 | -2.61% | 437,008 |
| Sep 8, 2025 | 173.49 | 174.33 | 170.31 | 174.12 | 174.06 | 0.07% | 414,405 |
| Sep 5, 2025 | 173.83 | 174.70 | 172.33 | 173.99 | 173.93 | 0.57% | 352,147 |
| Sep 4, 2025 | 171.87 | 173.98 | 171.41 | 173.00 | 172.94 | 0.79% | 286,101 |
| Sep 3, 2025 | 171.27 | 173.13 | 170.82 | 171.65 | 171.59 | -0.51% | 294,309 |
| Sep 2, 2025 | 172.06 | 174.98 | 171.68 | 172.53 | 172.47 | 0.44% | 326,590 |
| Aug 29, 2025 | 173.29 | 173.29 | 171.07 | 171.78 | 171.72 | -0.48% | 407,261 |