The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
164.34
-1.88 (-1.13%)
Sep 16, 2025, 4:00 PM EDT - Market closed
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 166.15 | 166.25 | 164.20 | 164.34 | 164.34 | -1.13% | 300,600 |
| Sep 15, 2025 | 167.95 | 168.52 | 165.89 | 166.22 | 166.22 | -1.05% | 269,208 |
| Sep 12, 2025 | 167.73 | 168.86 | 166.59 | 167.99 | 167.99 | -0.57% | 214,153 |
| Sep 11, 2025 | 166.15 | 169.78 | 165.58 | 168.95 | 168.95 | 1.69% | 278,897 |
| Sep 10, 2025 | 168.33 | 169.68 | 165.63 | 166.15 | 166.15 | -2.02% | 323,397 |
| Sep 9, 2025 | 173.69 | 173.69 | 165.05 | 169.57 | 169.57 | -2.61% | 437,008 |
| Sep 8, 2025 | 173.49 | 174.33 | 170.31 | 174.12 | 174.12 | 0.07% | 414,405 |
| Sep 5, 2025 | 173.83 | 174.70 | 172.33 | 173.99 | 173.99 | 0.57% | 352,147 |
| Sep 4, 2025 | 171.87 | 173.98 | 171.41 | 173.00 | 173.00 | 0.79% | 286,101 |
| Sep 3, 2025 | 171.27 | 173.13 | 170.82 | 171.65 | 171.65 | -0.51% | 294,309 |
| Sep 2, 2025 | 172.06 | 174.98 | 171.68 | 172.53 | 172.53 | 0.44% | 326,590 |
| Aug 29, 2025 | 173.29 | 173.29 | 171.07 | 171.78 | 171.78 | -0.48% | 407,261 |
| Aug 28, 2025 | 171.91 | 172.91 | 170.17 | 172.60 | 172.60 | 0.24% | 351,941 |
| Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 172.19 | 0.88% | 366,652 |
| Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 170.68 | 0.42% | 325,967 |
| Aug 25, 2025 | 171.38 | 171.87 | 169.01 | 169.96 | 169.96 | -1.44% | 283,880 |
| Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 172.44 | 1.89% | 585,079 |
| Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 169.24 | 0.14% | 246,808 |
| Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 169.01 | 1.19% | 352,367 |
| Aug 19, 2025 | 164.72 | 167.26 | 164.20 | 167.02 | 167.02 | 1.80% | 275,678 |
| Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 164.06 | -1.27% | 363,871 |
| Aug 15, 2025 | 166.17 | 166.75 | 165.41 | 166.17 | 166.17 | 0.10% | 393,004 |
| Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 166.00 | -0.16% | 253,898 |
| Aug 13, 2025 | 164.66 | 166.45 | 163.81 | 166.27 | 166.27 | 1.67% | 345,394 |
| Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 163.54 | 1.14% | 491,557 |
| Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 161.70 | 0.67% | 569,215 |
| Aug 8, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 160.63 | 0.86% | 372,655 |
| Aug 7, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 159.26 | 0.71% | 454,936 |
| Aug 6, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 158.13 | 0.13% | 336,246 |
| Aug 5, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 157.92 | 1.92% | 534,784 |
| Aug 4, 2025 | 152.00 | 155.34 | 151.45 | 154.94 | 154.94 | 2.10% | 384,462 |
| Aug 1, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 151.75 | 1.17% | 558,365 |
| Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 150.00 | -0.25% | 506,921 |
| Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 150.38 | -0.42% | 480,771 |
| Jul 29, 2025 | 147.77 | 151.36 | 147.63 | 151.01 | 151.01 | 2.19% | 457,362 |
| Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 147.78 | -1.52% | 859,977 |
| Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 150.06 | 8.92% | 1,308,897 |
| Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 137.77 | -1.06% | 734,409 |
| Jul 23, 2025 | 136.36 | 139.50 | 134.80 | 139.25 | 139.25 | 2.12% | 634,384 |
| Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 136.36 | -0.70% | 444,074 |
| Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 137.32 | 0.38% | 357,419 |
| Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 136.80 | -1.48% | 275,922 |
| Jul 17, 2025 | 139.75 | 140.91 | 138.07 | 138.85 | 138.85 | -0.72% | 518,511 |
| Jul 16, 2025 | 141.28 | 141.62 | 139.22 | 139.85 | 139.85 | -0.94% | 285,396 |
| Jul 15, 2025 | 145.75 | 146.05 | 140.25 | 141.18 | 141.18 | -3.14% | 285,034 |
| Jul 14, 2025 | 144.38 | 145.94 | 144.17 | 145.75 | 145.75 | 1.23% | 230,761 |
| Jul 11, 2025 | 144.91 | 145.69 | 143.72 | 143.98 | 143.98 | -1.20% | 220,861 |
| Jul 10, 2025 | 146.14 | 146.67 | 144.55 | 145.73 | 145.73 | -0.67% | 214,168 |
| Jul 9, 2025 | 146.77 | 146.98 | 144.93 | 146.71 | 146.71 | 0.60% | 203,478 |
| Jul 8, 2025 | 147.00 | 148.41 | 145.69 | 145.83 | 145.83 | -1.18% | 356,039 |