Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
186.22
-5.52 (-2.88%)
Apr 22, 2026, 4:00 PM EDT - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026192.28192.28185.95186.22186.22-2.88%577,855
Apr 21, 2026197.55198.67189.22191.74191.74-2.94%793,917
Apr 20, 2026201.44203.85197.34197.55197.55-1.28%233,877
Apr 17, 2026198.71202.29198.38200.11200.111.21%242,675
Apr 16, 2026196.60198.44196.12197.72197.72-0.10%158,886
Apr 15, 2026197.45199.19196.44197.92197.92-0.27%186,696
Apr 14, 2026199.30200.82197.79198.45198.45-0.92%255,813
Apr 13, 2026199.13200.60197.43200.30200.300.64%221,879
Apr 10, 2026201.48201.90197.30199.02199.02-1.26%253,537
Apr 9, 2026204.08204.48201.44201.56201.56-1.58%396,396
Apr 8, 2026203.67206.80202.47204.79204.792.20%427,282
Apr 7, 2026198.33201.49193.93200.39200.391.22%267,425
Apr 6, 2026196.39198.89196.39197.98197.980.69%162,284
Apr 2, 2026196.65198.90192.47196.62196.62-1.74%366,271
Apr 1, 2026201.38203.39199.20200.10200.10-0.69%442,898
Mar 31, 2026200.54203.23197.52201.50201.500.54%559,932
Mar 30, 2026200.63202.36199.42200.41200.35-0.12%455,001
Mar 27, 2026200.92203.87200.08200.66200.59-0.66%346,098
Mar 26, 2026203.68204.74201.30201.99201.92-0.93%389,891
Mar 25, 2026203.49205.30201.46203.89203.820.48%408,675
Mar 24, 2026201.07203.95199.65202.92202.850.24%282,238
Mar 23, 2026203.19206.30202.00202.43202.361.17%310,766
Mar 20, 2026202.72202.72198.60200.08200.02-1.19%673,067
Mar 19, 2026204.62207.24199.11202.49202.42-1.21%299,446
Mar 18, 2026209.36210.28204.01204.96204.89-2.58%350,103
Mar 17, 2026209.70211.48206.65210.38210.310.44%382,070
Mar 16, 2026211.50212.12208.06209.46209.39-0.12%272,607
Mar 13, 2026209.50212.30207.47209.71209.640.65%370,880
Mar 12, 2026209.01212.92207.65208.36208.29-0.98%405,116
Mar 11, 2026208.43210.88205.59210.43210.360.37%256,184
Mar 10, 2026208.75212.56208.75209.65209.58-0.15%322,640
Mar 9, 2026205.29210.75203.90209.97209.901.32%269,943
Mar 6, 2026205.58207.61201.19207.23207.16-0.03%231,518
Mar 5, 2026209.20209.66205.00207.30207.23-2.24%243,670
Mar 4, 2026213.13214.35211.12212.05211.98-0.51%289,107
Mar 3, 2026210.53213.91204.46213.13213.06-1.25%255,509
Mar 2, 2026214.58218.00210.45215.83215.760.78%289,037
Feb 27, 2026211.75216.53210.01214.17214.100.71%461,109
Feb 26, 2026213.45214.13208.66212.65212.58-0.56%415,106
Feb 25, 2026212.68214.91207.01213.84213.770.68%324,817
Feb 24, 2026213.75215.85211.05212.39212.32-0.83%415,534
Feb 23, 2026211.39215.96207.46214.17214.101.68%483,148
Feb 20, 2026205.83211.47204.12210.64210.572.86%386,896
Feb 19, 2026210.23213.27204.64204.78204.71-2.47%416,340
Feb 18, 2026211.91214.91209.24209.96209.89-1.18%455,190
Feb 17, 2026213.43216.85210.26212.47212.40-0.41%432,368
Feb 13, 2026214.56216.36211.87213.34213.27-0.50%435,529
Feb 12, 2026213.13216.92211.98214.41214.341.17%648,407
Feb 11, 2026204.62212.09204.21211.92211.853.92%552,752
Feb 10, 2026199.66204.53199.25203.93203.862.33%373,092