The Ensign Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	175.23	176.74	173.20	173.35	173.35	-1.51%	284,789
Oct 20, 2026	173.80	176.21	173.25	176.00	176.00	1.70%	328,944
Oct 19, 2026	174.68	177.20	172.23	173.05	173.05	-2.03%	277,412
Oct 16, 2026	179.62	179.94	176.02	176.63	176.63	-0.83%	288,150
Oct 15, 2026	178.94	180.02	177.44	178.11	178.11	1.29%	343,798
Oct 14, 2026	172.60	175.89	172.60	175.85	175.85	1.49%	292,373
Oct 13, 2026	175.28	175.29	172.58	173.26	173.26	-0.38%	275,155
Oct 12, 2026	172.92	175.39	172.92	173.92	173.92	1.23%	231,806
Oct 9, 2026	171.36	173.76	171.36	171.80	171.80	0.18%	205,331
Oct 8, 2026	168.64	171.64	168.64	171.49	171.49	1.34%	354,938
Oct 7, 2026	172.89	172.89	168.84	169.22	169.22	-1.65%	458,208
Oct 6, 2026	173.72	174.98	170.71	172.06	172.06	-0.48%	416,873
Oct 5, 2026	171.78	174.43	171.19	172.89	172.89	0.65%	476,542
Oct 2, 2026	169.94	173.14	169.64	171.78	171.78	1.27%	356,161
Oct 1, 2026	172.34	174.16	168.46	169.63	169.63	-1.38%	432,524
Sep 30, 2026	175.64	175.66	171.60	172.00	172.00	-1.97%	317,044
Sep 29, 2026	175.47	176.75	173.02	175.53	175.47	-0.47%	335,678
Sep 28, 2026	175.36	178.30	173.83	176.36	176.29	0.67%	322,767
Sep 25, 2026	172.51	175.28	172.51	175.18	175.12	1.10%	220,751
Sep 24, 2026	175.83	176.96	173.16	173.28	173.22	-1.24%	197,179
Sep 23, 2026	175.84	178.38	174.82	175.46	175.40	-0.49%	341,157
Sep 22, 2026	174.60	177.38	174.50	176.32	176.25	1.06%	428,716
Sep 21, 2026	173.91	175.44	173.21	174.47	174.41	0.32%	335,085
Sep 18, 2026	174.92	175.32	173.50	173.91	173.85	-0.58%	688,466
Sep 17, 2026	177.83	177.96	173.78	174.92	174.86	-1.65%	405,938
Sep 16, 2026	172.96	178.98	171.99	177.85	177.78	2.95%	485,593
Sep 15, 2026	174.57	174.67	172.60	172.75	172.69	-1.25%	405,540
Sep 14, 2026	176.04	177.00	173.15	174.93	174.87	0.55%	289,007
Sep 11, 2026	174.17	175.91	172.15	173.98	173.92	0.69%	318,954
Sep 10, 2026	172.02	175.00	171.01	172.79	172.73	0.60%	379,266
Sep 9, 2026	168.28	171.95	167.29	171.76	171.70	0.72%	663,904
Sep 8, 2026	170.00	172.14	169.52	170.54	170.48	-0.15%	265,957
Sep 4, 2026	171.40	172.92	170.42	170.79	170.73	-0.76%	270,479
Sep 3, 2026	174.23	174.23	170.95	172.09	172.03	-0.35%	286,939
Sep 2, 2026	173.61	174.01	171.96	172.70	172.64	-0.29%	220,432
Sep 1, 2026	173.68	175.22	172.56	173.20	173.14	0.55%	217,019
Aug 31, 2026	172.11	172.47	170.00	172.26	172.20	-0.42%	363,046
Aug 28, 2026	174.51	174.51	171.71	172.98	172.92	-0.32%	333,225
Aug 27, 2026	179.05	179.06	173.33	173.54	173.48	-3.93%	381,554
Aug 26, 2026	178.75	181.74	175.03	180.63	180.56	0.90%	237,249
Aug 25, 2026	178.88	180.34	177.95	179.02	178.95	-0.20%	324,256
Aug 24, 2026	180.00	181.70	177.21	179.37	179.30	-0.06%	260,203
Aug 21, 2026	179.86	181.02	177.02	179.48	179.41	-0.21%	280,972
Aug 20, 2026	182.40	185.90	176.98	179.85	179.78	-1.45%	304,475
Aug 19, 2026	183.17	184.92	181.91	182.49	182.42	-	206,764
Aug 18, 2026	184.01	185.00	181.41	182.49	182.42	0.53%	234,495
Aug 17, 2026	180.18	182.26	179.44	181.53	181.46	-0.07%	238,504
Aug 14, 2026	182.14	182.55	180.94	181.65	181.58	-0.13%	204,587
Aug 13, 2026	182.75	183.48	181.35	181.88	181.81	0.14%	423,169
Aug 12, 2026	179.92	182.50	178.10	181.62	181.55	0.79%	284,769