Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
185.06
+2.96 (1.63%)
At close: Nov 10, 2026, 4:00 PM EST
185.09
+0.03 (0.02%)
After-hours: Nov 10, 2026, 4:15 PM EST

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026185.11185.37184.81185.06185.061.63%269,192
Nov 9, 2026181.66183.24180.46182.10182.100.56%317,532
Nov 6, 2026179.48181.80179.16181.08181.08-0.72%292,121
Nov 5, 2026189.43190.00181.91182.39182.39-3.14%397,558
Nov 4, 2026185.47189.10182.21188.31188.313.35%527,215
Nov 3, 2026179.63184.85179.40182.21182.211.76%613,896
Nov 2, 2026181.97183.32177.83179.06179.06-1.36%408,325
Oct 30, 2026186.73187.99181.02181.52181.52-2.58%411,633
Oct 29, 2026187.99189.00183.91186.32186.321.20%465,449
Oct 28, 2026178.23187.25175.34184.11184.118.62%974,047
Oct 27, 2026175.20176.99168.43169.50169.50-4.19%674,159
Oct 26, 2026177.25180.75175.80176.92176.920.76%490,009
Oct 23, 2026177.54178.27175.59175.59175.59-1.55%248,732
Oct 22, 2026173.62178.63172.12178.35178.352.88%307,799
Oct 21, 2026175.23176.74173.20173.35173.35-1.51%286,579
Oct 20, 2026173.80176.21173.25176.00176.001.70%328,965
Oct 19, 2026174.68177.20172.23173.05173.05-2.03%277,412
Oct 16, 2026179.62179.94176.02176.63176.63-0.83%288,150
Oct 15, 2026178.94180.02177.44178.11178.111.29%343,798
Oct 14, 2026172.60175.89172.60175.85175.851.49%292,373
Oct 13, 2026175.28175.29172.58173.26173.26-0.38%275,155
Oct 12, 2026172.92175.39172.92173.92173.921.23%231,806
Oct 9, 2026171.36173.76171.36171.80171.800.18%205,331
Oct 8, 2026168.64171.64168.64171.49171.491.34%354,938
Oct 7, 2026172.89172.89168.84169.22169.22-1.65%458,208
Oct 6, 2026173.72174.98170.71172.06172.06-0.48%416,873
Oct 5, 2026171.78174.43171.19172.89172.890.65%476,542
Oct 2, 2026169.94173.14169.64171.78171.781.27%356,161
Oct 1, 2026172.34174.16168.46169.63169.63-1.38%432,524
Sep 30, 2026175.64175.66171.60172.00172.00-1.97%317,044
Sep 29, 2026175.47176.75173.02175.53175.47-0.47%335,678
Sep 28, 2026175.36178.30173.83176.36176.290.67%322,767
Sep 25, 2026172.51175.28172.51175.18175.121.10%220,751
Sep 24, 2026175.83176.96173.16173.28173.22-1.24%197,179
Sep 23, 2026175.84178.38174.82175.46175.40-0.49%341,157
Sep 22, 2026174.60177.38174.50176.32176.251.06%428,716
Sep 21, 2026173.91175.44173.21174.47174.410.32%335,085
Sep 18, 2026174.92175.32173.50173.91173.85-0.58%688,466
Sep 17, 2026177.83177.96173.78174.92174.86-1.65%405,938
Sep 16, 2026172.96178.98171.99177.85177.782.95%485,593
Sep 15, 2026174.57174.67172.60172.75172.69-1.25%405,540
Sep 14, 2026176.04177.00173.15174.93174.870.55%289,007
Sep 11, 2026174.17175.91172.15173.98173.920.69%318,954
Sep 10, 2026172.02175.00171.01172.79172.730.60%379,266
Sep 9, 2026168.28171.95167.29171.76171.700.72%663,904
Sep 8, 2026170.00172.14169.52170.54170.48-0.15%265,957
Sep 4, 2026171.40172.92170.42170.79170.73-0.76%270,479
Sep 3, 2026174.23174.23170.95172.09172.03-0.35%286,939
Sep 2, 2026173.61174.01171.96172.70172.64-0.29%220,432
Sep 1, 2026173.68175.22172.56173.20173.140.55%217,019