The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
179.04
+2.03 (1.15%)
Oct 14, 2025, 3:17 PM EDT - Market open
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 176.80 | 178.66 | 176.04 | 178.24 | - | 0.69% | 97,296 |
| 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 |
| Aug 28, 2025 | 171.91 | 172.91 | 170.17 | 172.60 | 172.54 | 0.24% | 351,941 |
| Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 172.13 | 0.88% | 366,652 |
| Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 170.62 | 0.42% | 325,967 |
| Aug 25, 2025 | 171.38 | 171.87 | 169.01 | 169.96 | 169.90 | -1.44% | 283,880 |
| Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 172.38 | 1.89% | 585,079 |
| Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 169.18 | 0.14% | 246,808 |
| Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 168.95 | 1.19% | 352,367 |
| Aug 19, 2025 | 164.72 | 167.26 | 164.20 | 167.02 | 166.96 | 1.80% | 275,678 |
| Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 164.00 | -1.27% | 363,871 |
| Aug 15, 2025 | 166.17 | 166.75 | 165.41 | 166.17 | 166.11 | 0.10% | 393,004 |
| Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 165.94 | -0.16% | 253,898 |
| Aug 13, 2025 | 164.66 | 166.45 | 163.81 | 166.27 | 166.21 | 1.67% | 345,394 |
| Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 163.48 | 1.14% | 491,557 |
| Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 161.64 | 0.67% | 569,215 |
| Aug 8, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 160.57 | 0.86% | 372,655 |
| Aug 7, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 159.20 | 0.71% | 454,936 |
| Aug 6, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 158.07 | 0.13% | 336,246 |
| Aug 5, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 157.86 | 1.92% | 534,784 |