Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
168.59
-0.33 (-0.20%)
At close: Jul 10, 2026, 4:00 PM EDT
168.57
-0.02 (-0.01%)
After-hours: Jul 10, 2026, 4:10 PM EDT

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026168.92169.99165.70168.59168.59-0.20%326,555
Jul 9, 2026168.40171.10168.13168.92168.92-0.59%413,977
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
Jun 30, 2026157.77161.40156.53160.30160.301.38%860,413
Jun 29, 2026164.19164.34157.39158.19158.13-2.98%833,271
Jun 26, 2026165.95166.84160.40163.05162.98-1.62%8,087,959
Jun 25, 2026162.15167.54161.19165.74165.671.02%934,969
Jun 24, 2026158.89165.09157.21164.07164.003.26%1,008,113
Jun 23, 2026158.12161.40156.37158.89158.821.35%924,379
Jun 22, 2026152.92157.30152.38156.78156.722.04%889,206
Jun 18, 2026155.62156.79151.04153.65153.59-1.41%2,211,354
Jun 17, 2026155.22158.38152.54155.84155.78-0.69%1,088,442
Jun 16, 2026153.37158.41152.40156.93156.874.13%780,625
Jun 15, 2026151.42152.99150.00150.71150.650.90%705,431
Jun 12, 2026148.33149.97144.54149.37149.311.52%1,271,075
Jun 11, 2026151.65153.23141.58147.13147.07-2.98%2,186,635
Jun 10, 2026157.07159.89148.79151.65151.59-2.32%1,108,160
Jun 9, 2026157.83159.94154.62155.25155.19-0.75%1,147,543
Jun 8, 2026169.28169.71151.21156.42156.36-8.15%2,358,548
Jun 5, 2026166.22171.26165.62170.30170.233.66%482,427
Jun 4, 2026169.99170.87163.50164.29164.22-1.43%643,284
Jun 3, 2026165.51166.69163.62166.68166.610.59%574,903
Jun 2, 2026164.28166.82164.04165.70165.630.42%448,486
Jun 1, 2026166.32166.33163.58165.00164.93-1.58%574,436
May 29, 2026170.53170.60167.15167.65167.58-1.92%571,425
May 28, 2026171.56172.58169.44170.94170.87-0.60%442,375
May 27, 2026172.18173.16170.81171.97171.90-0.26%432,837
May 26, 2026171.49172.88169.29172.42172.350.28%434,622
May 22, 2026171.64173.28170.44171.94171.870.15%447,117
May 21, 2026176.41176.41168.84171.68171.61-3.69%823,575
May 20, 2026175.50178.52174.57178.26178.191.35%377,080
May 19, 2026177.00177.62171.93175.89175.82-0.44%487,645
May 18, 2026177.82180.45176.08176.66176.59-0.57%424,211
May 15, 2026180.24181.00177.43177.67177.60-0.89%526,801
May 14, 2026178.34181.95178.34179.26179.190.71%786,385
May 13, 2026174.97178.11174.02178.00177.931.11%749,237
May 12, 2026171.55177.18170.00176.04175.973.91%629,219
May 11, 2026171.45174.39167.53169.41169.34-1.19%798,471
May 8, 2026174.31175.70170.29171.45171.38-1.64%713,024
May 7, 2026175.98177.84174.00174.30174.23-0.93%634,300
May 6, 2026177.27178.92174.22175.93175.86-0.01%653,447
May 5, 2026182.03182.28174.86175.95175.88-3.34%598,856
May 4, 2026182.21185.48180.03182.03181.96-0.92%448,884
May 1, 2026185.73191.46182.50183.72183.64-1.59%838,126
Apr 30, 2026185.44187.37183.01186.69186.610.16%590,187
Apr 29, 2026185.41189.08182.01186.40186.32-1.01%370,058