Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
172.79
+1.03 (0.60%)
At close: Sep 10, 2026, 4:00 PM EDT
173.90
+1.11 (0.64%)
Pre-market: Sep 11, 2026, 5:54 AM EDT

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026172.02175.00171.01172.79172.790.60%379,264
Sep 9, 2026168.28171.95167.29171.76171.760.72%660,797
Sep 8, 2026170.00172.14169.52170.54170.54-0.15%265,901
Sep 4, 2026171.40172.92170.42170.79170.79-0.76%230,538
Sep 3, 2026174.23174.23170.95172.09172.09-0.35%253,533
Sep 2, 2026173.61174.01171.96172.70172.70-0.29%220,425
Sep 1, 2026173.68175.22172.56173.20173.200.55%217,017
Aug 31, 2026172.11172.47170.00172.26172.26-0.42%357,321
Aug 28, 2026174.51174.51171.71172.98172.98-0.32%330,306
Aug 27, 2026179.05179.06173.33173.54173.54-3.93%356,050
Aug 26, 2026178.75181.74175.03180.63180.630.90%237,248
Aug 25, 2026178.88180.34177.95179.02179.02-0.20%324,256
Aug 24, 2026180.00181.70177.21179.37179.37-0.06%260,203
Aug 21, 2026179.86181.02177.02179.48179.48-0.21%280,972
Aug 20, 2026182.40185.90176.98179.85179.85-1.45%304,475
Aug 19, 2026183.17184.92181.91182.49182.49-206,764
Aug 18, 2026184.01185.00181.41182.49182.490.53%234,495
Aug 17, 2026180.18182.26179.44181.53181.53-0.07%238,504
Aug 14, 2026182.14182.55180.94181.65181.65-0.13%204,587
Aug 13, 2026182.75183.48181.35181.88181.880.14%423,169
Aug 12, 2026179.92182.50178.10181.62181.620.79%284,769
Aug 11, 2026183.66184.90179.91180.20180.20-2.03%235,435
Aug 10, 2026182.00185.18181.52183.94183.940.53%327,317
Aug 7, 2026180.95183.28180.95182.97182.970.72%294,218
Aug 6, 2026181.00181.83179.05181.66181.661.68%318,441
Aug 5, 2026176.38179.13173.75178.65178.651.43%309,598
Aug 4, 2026175.55176.48172.97176.13176.13-0.62%438,105
Aug 3, 2026180.00182.10176.92177.23177.23-0.52%314,794
Jul 31, 2026177.10178.78174.05178.16178.16-0.37%420,541
Jul 30, 2026179.79180.51177.37178.83178.83-1.68%442,765
Jul 29, 2026182.82183.97180.05181.89181.89-0.68%653,810
Jul 28, 2026182.72184.50179.63183.14183.142.85%705,742
Jul 27, 2026181.88186.00177.16178.07178.072.94%766,467
Jul 24, 2026170.28175.37169.62172.99172.993.27%437,361
Jul 23, 2026168.97169.84166.88167.52167.52-0.94%493,684
Jul 22, 2026170.66171.94168.18169.11169.11-1.03%369,070
Jul 21, 2026171.66171.98169.84170.87170.87-0.68%393,798
Jul 20, 2026171.06173.03171.06172.04172.040.44%354,075
Jul 17, 2026172.99176.01171.23171.28171.28-0.93%703,686
Jul 16, 2026168.12175.88167.31172.89172.893.29%600,615
Jul 15, 2026165.68170.01165.23167.38167.380.39%462,281
Jul 14, 2026165.35167.05163.07166.73166.73-0.99%434,536
Jul 13, 2026168.59170.82168.07168.39168.39-0.12%291,662
Jul 10, 2026168.92169.99165.70168.59168.59-0.20%326,555
Jul 9, 2026168.40171.10168.13168.92168.92-0.59%417,701
Jul 8, 2026170.45171.96168.18169.93169.93-0.55%469,664
Jul 7, 2026168.41171.11166.94170.87170.872.42%785,891
Jul 6, 2026167.96168.18165.88166.83166.83-0.83%459,042
Jul 2, 2026164.84168.39164.84168.22168.222.06%639,424
Jul 1, 2026162.16167.46161.56164.82164.822.82%773,072