Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
171.07
-0.93 (-0.54%)
Oct 1, 2026, 10:52 AM EDT - Market open

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026172.03172.48172.03172.00--1,563
Sep 30, 2026175.64175.66171.60172.00172.00-1.97%315,591
Sep 29, 2026175.47176.75173.02175.53175.47-0.47%335,573
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
Aug 31, 2026172.11172.47170.00172.26172.20-0.42%363,046
Aug 28, 2026174.51174.51171.71172.98172.92-0.32%333,225
Aug 27, 2026179.05179.06173.33173.54173.48-3.93%381,554
Aug 26, 2026178.75181.74175.03180.63180.560.90%237,249
Aug 25, 2026178.88180.34177.95179.02178.95-0.20%324,256
Aug 24, 2026180.00181.70177.21179.37179.30-0.06%260,203
Aug 21, 2026179.86181.02177.02179.48179.41-0.21%280,972
Aug 20, 2026182.40185.90176.98179.85179.78-1.45%304,475
Aug 19, 2026183.17184.92181.91182.49182.42-206,764
Aug 18, 2026184.01185.00181.41182.49182.420.53%234,495
Aug 17, 2026180.18182.26179.44181.53181.46-0.07%238,504
Aug 14, 2026182.14182.55180.94181.65181.58-0.13%204,587
Aug 13, 2026182.75183.48181.35181.88181.810.14%423,169
Aug 12, 2026179.92182.50178.10181.62181.550.79%284,769
Aug 11, 2026183.66184.90179.91180.20180.13-2.03%235,435
Aug 10, 2026182.00185.18181.52183.94183.870.53%327,317
Aug 7, 2026180.95183.28180.95182.97182.900.72%294,218
Aug 6, 2026181.00181.83179.05181.66181.591.68%318,441
Aug 5, 2026176.38179.13173.75178.65178.581.43%309,598
Aug 4, 2026175.55176.48172.97176.13176.06-0.62%438,105
Aug 3, 2026180.00182.10176.92177.23177.16-0.52%314,794
Jul 31, 2026177.10178.78174.05178.16178.09-0.37%420,541
Jul 30, 2026179.79180.51177.37178.83178.76-1.68%442,765
Jul 29, 2026182.82183.97180.05181.89181.82-0.68%653,810
Jul 28, 2026182.72184.50179.63183.14183.072.85%705,742
Jul 27, 2026181.88186.00177.16178.07178.002.94%766,467
Jul 24, 2026170.28175.37169.62172.99172.933.27%437,361
Jul 23, 2026168.97169.84166.88167.52167.46-0.94%493,684