Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
210.64
+5.86 (2.86%)
Feb 20, 2026, 4:00 PM EST - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026205.83211.47204.12210.64210.642.86%378,130
Feb 19, 2026210.23213.27204.64204.78204.78-2.47%410,414
Feb 18, 2026211.91214.91209.24209.96209.96-1.18%454,982
Feb 17, 2026213.43216.85210.26212.47212.47-0.41%415,027
Feb 13, 2026214.56216.36211.87213.34213.34-0.50%435,529
Feb 12, 2026213.13216.92211.98214.41214.411.17%646,432
Feb 11, 2026204.62212.09204.21211.92211.923.92%550,845
Feb 10, 2026199.66204.53199.25203.93203.932.33%371,211
Feb 9, 2026198.00202.78198.00199.29199.290.75%749,828
Feb 6, 2026198.35201.68193.82197.80197.800.32%533,839
Feb 5, 2026178.38199.01175.74197.16197.1613.85%1,069,007
Feb 4, 2026173.60174.98171.67173.18173.18-0.24%492,209
Feb 3, 2026172.67176.53171.25173.60173.600.60%315,243
Feb 2, 2026171.54174.13169.81172.56172.560.52%346,495
Jan 30, 2026169.77171.92167.43171.66171.660.94%460,139
Jan 29, 2026172.29172.29167.44170.06170.06-1.01%455,209
Jan 28, 2026171.45172.24167.93171.80171.80-0.11%350,051
Jan 27, 2026177.94178.55171.59171.99171.99-3.46%312,096
Jan 26, 2026175.09179.19175.09178.15178.151.53%265,742
Jan 23, 2026173.63175.91172.17175.46175.460.27%384,148
Jan 22, 2026177.58179.42174.57174.99174.99-1.62%325,648
Jan 21, 2026178.31179.74176.35177.88177.880.26%362,449
Jan 20, 2026179.82182.00177.17177.41177.41-1.75%278,249
Jan 16, 2026182.74182.74179.01180.57180.57-1.62%466,409
Jan 15, 2026175.88184.64175.59183.54183.543.36%430,463
Jan 14, 2026178.09178.50175.00177.58177.58-0.16%297,603
Jan 13, 2026176.38179.18173.46177.87177.870.65%301,980
Jan 12, 2026174.46177.00172.43176.73176.731.64%221,481
Jan 9, 2026176.05177.00173.74173.87173.87-1.33%167,195
Jan 8, 2026177.95180.16174.76176.21176.21-1.22%208,136
Jan 7, 2026179.66181.28176.95178.38178.38-0.71%329,104
Jan 6, 2026175.18180.22174.27179.65179.651.77%269,833
Jan 5, 2026173.20176.83173.01176.52176.521.49%267,208
Jan 2, 2026173.59175.35172.00173.92173.92-0.16%186,629
Dec 31, 2025176.72176.72173.77174.20174.20-1.43%352,841
Dec 30, 2025175.84177.55175.17176.72176.660.22%406,196
Dec 29, 2025176.90176.90175.11176.33176.27-0.06%214,797
Dec 26, 2025176.64177.90175.78176.44176.38-0.12%151,935
Dec 24, 2025179.40179.49175.93176.66176.60-1.09%215,677
Dec 23, 2025178.32180.55178.32178.60178.53-0.24%372,838
Dec 22, 2025180.73181.98178.16179.03178.96-1.30%660,032
Dec 19, 2025177.48182.13177.00181.39181.322.51%864,876
Dec 18, 2025176.91177.67175.78176.95176.880.22%348,805
Dec 17, 2025174.80176.90172.95176.57176.510.69%456,175
Dec 16, 2025176.91180.00173.28175.36175.30-0.98%493,901
Dec 15, 2025177.00177.29174.73177.09177.020.83%362,780
Dec 12, 2025174.55177.00173.80175.63175.570.85%261,744
Dec 11, 2025174.90176.26173.00174.15174.090.33%304,932
Dec 10, 2025174.77174.98172.74173.58173.52-0.32%441,282
Dec 9, 2025175.46176.80173.53174.14174.08-0.71%280,963