The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
147.26
+0.72 (0.49%)
May 30, 2025, 4:00 PM - Market closed
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 146.76 | 148.13 | 145.53 | 147.26 | 147.26 | 0.49% | 347,119 |
| May 29, 2025 | 146.35 | 148.71 | 144.50 | 146.54 | 146.54 | 0.16% | 426,736 |
| May 28, 2025 | 147.45 | 148.00 | 145.78 | 146.31 | 146.31 | -0.78% | 358,980 |
| May 27, 2025 | 146.05 | 147.64 | 145.31 | 147.46 | 147.46 | 2.01% | 235,453 |
| May 23, 2025 | 142.92 | 144.80 | 142.30 | 144.55 | 144.55 | -0.07% | 263,055 |
| May 22, 2025 | 144.85 | 145.72 | 144.00 | 144.65 | 144.65 | -0.97% | 232,521 |
| May 21, 2025 | 147.48 | 148.72 | 145.36 | 146.06 | 146.06 | -2.07% | 338,701 |
| May 20, 2025 | 147.98 | 149.39 | 146.50 | 149.15 | 149.15 | 0.98% | 206,549 |
| May 19, 2025 | 148.44 | 150.05 | 146.90 | 147.70 | 147.70 | -1.37% | 607,487 |
| May 16, 2025 | 147.27 | 150.05 | 146.14 | 149.75 | 149.75 | 1.84% | 421,674 |
| May 15, 2025 | 145.47 | 147.41 | 144.89 | 147.04 | 147.04 | 1.55% | 478,644 |
| May 14, 2025 | 142.78 | 145.62 | 142.17 | 144.79 | 144.79 | 0.86% | 1,259,744 |
| May 13, 2025 | 140.22 | 145.35 | 140.09 | 143.56 | 143.56 | 1.41% | 599,143 |
| May 12, 2025 | 138.07 | 141.66 | 136.83 | 141.57 | 141.57 | 3.58% | 516,384 |
| May 9, 2025 | 136.28 | 137.43 | 135.54 | 136.68 | 136.68 | 0.29% | 240,742 |
| May 8, 2025 | 136.72 | 137.36 | 134.68 | 136.28 | 136.28 | -0.48% | 313,058 |
| May 7, 2025 | 134.21 | 137.34 | 133.81 | 136.94 | 136.94 | 2.53% | 489,483 |
| May 6, 2025 | 131.71 | 134.02 | 129.91 | 133.56 | 133.56 | 1.35% | 289,924 |
| May 5, 2025 | 132.24 | 133.00 | 131.32 | 131.78 | 131.78 | -0.41% | 456,969 |
| May 2, 2025 | 129.48 | 133.08 | 128.08 | 132.32 | 132.32 | 3.29% | 493,804 |
| May 1, 2025 | 129.20 | 130.44 | 126.04 | 128.11 | 128.11 | -0.68% | 434,014 |
| Apr 30, 2025 | 127.27 | 131.29 | 125.33 | 128.99 | 128.99 | 0.68% | 482,360 |
| Apr 29, 2025 | 126.72 | 128.47 | 125.50 | 128.12 | 128.12 | 0.83% | 444,418 |
| Apr 28, 2025 | 126.54 | 128.55 | 125.30 | 127.07 | 127.07 | 0.82% | 401,903 |
| Apr 25, 2025 | 124.96 | 126.26 | 123.56 | 126.04 | 126.04 | 0.94% | 252,230 |
| Apr 24, 2025 | 124.14 | 126.20 | 123.69 | 124.87 | 124.87 | 0.59% | 369,976 |
| Apr 23, 2025 | 125.88 | 125.88 | 122.86 | 124.14 | 124.14 | 1.70% | 391,812 |
| Apr 22, 2025 | 121.90 | 123.57 | 119.29 | 122.06 | 122.06 | 1.78% | 346,150 |
| Apr 21, 2025 | 127.52 | 127.95 | 118.73 | 119.93 | 119.93 | -6.29% | 483,641 |
| Apr 17, 2025 | 127.58 | 130.19 | 127.17 | 127.98 | 127.98 | -0.16% | 405,864 |
| 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 |