Skip to main content
/
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
128.74
+0.30 (0.23%)
At close: Mar 28, 2025, 4:00 PM
132.76
+4.02 (3.12%)
After-hours: Mar 28, 2025, 7:49 PM EDT

The Ensign Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 9, 2007→Mar 28, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024050.00100.00150.00128.74

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025128.95129.50126.75128.74128.740.23%305,417
Mar 27, 2025129.04129.49127.65128.44128.44-0.27%550,509
Mar 26, 2025130.95131.08128.19128.79128.79-0.94%433,876
Mar 25, 2025131.35132.00128.93130.01130.01-0.30%367,854
Mar 24, 2025129.19130.54128.35130.40130.401.68%345,550
Mar 21, 2025128.53129.39127.26128.24128.24-1.04%1,487,832
Mar 20, 2025129.59131.83129.39129.59129.59-0.92%342,502
Mar 19, 2025129.00130.96129.00130.79130.790.93%286,953
Mar 18, 2025129.27130.04128.27129.59129.59-0.18%251,777
Mar 17, 2025125.53130.31125.01129.82129.823.52%351,904
Mar 14, 2025125.07126.37124.38125.40125.40-0.06%309,680
Mar 13, 2025125.94126.88124.91125.47125.47-0.15%239,747
Mar 12, 2025128.10128.26124.12125.66125.66-2.10%375,541
Mar 11, 2025132.36132.36127.65128.35128.35-1.50%452,092
Mar 10, 2025130.33133.64129.90130.30130.30-0.02%425,234
Mar 7, 2025128.41130.78128.20130.33130.331.06%314,590
Mar 6, 2025130.39131.38128.82128.96128.96-1.93%320,630
Mar 5, 2025128.87131.60128.87131.50131.501.53%415,651
Mar 4, 2025128.30130.65128.30129.52129.52-0.27%358,354
Mar 3, 2025129.15130.98128.29129.87129.870.56%568,283
Feb 28, 2025132.03132.50125.14129.15129.15-2.65%750,468
Feb 27, 2025132.11134.74131.97132.66132.66-0.16%455,078
Feb 26, 2025133.66134.28131.29132.87132.87-2.23%531,414
Feb 25, 2025129.28136.34129.07135.90135.905.28%568,763
Feb 24, 2025126.26129.38126.00129.09129.092.18%307,284
Feb 21, 2025128.11128.11125.97126.34126.34-0.89%342,975
Feb 20, 2025126.37128.68125.95127.47127.470.28%406,554
Feb 19, 2025127.24128.31126.02127.12127.12-0.74%277,817
Feb 18, 2025127.53129.20127.26128.07128.070.05%274,843
Feb 14, 2025130.93131.30127.64128.01128.01-1.20%416,172
Feb 13, 2025126.55129.64126.22129.57129.572.74%407,304
Feb 12, 2025127.76128.54125.58126.12126.12-2.29%350,281
Feb 11, 2025129.45129.59127.79129.08129.08-0.12%402,826
Feb 10, 2025130.71131.60127.85129.23129.23-1.35%572,689
Feb 7, 2025136.96136.96130.79131.00131.00-3.61%774,208
Feb 6, 2025143.50144.93134.66135.91135.91-8.70%1,098,962
Feb 5, 2025145.56149.31145.03148.86148.862.40%852,586
Feb 4, 2025141.42145.61141.42145.37145.372.07%437,447
Feb 3, 2025138.48143.04138.48142.42142.421.98%482,127
Jan 31, 2025142.09143.23139.25139.66139.66-2.20%982,880
Jan 30, 2025141.61143.77141.61142.80142.801.58%440,340
Jan 29, 2025139.71142.00139.71140.58140.580.15%399,479
Jan 28, 2025140.25141.93139.67140.37140.37-0.29%298,313
Jan 27, 2025139.00142.92138.45140.78140.781.54%374,492
Jan 24, 2025136.68138.67136.51138.65138.650.77%235,745
Jan 23, 2025136.41137.82135.15137.59137.590.57%282,200
Jan 22, 2025140.63140.73136.70136.81136.81-1.81%320,409
Jan 21, 2025137.68139.45137.05139.33139.331.86%332,169
Jan 17, 2025137.10139.15135.05136.79136.790.34%543,740
Jan 16, 2025134.36137.30133.80136.33136.331.30%392,313