Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
176.04
+6.63 (3.91%)
May 12, 2026, 4:00 PM EDT - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026171.55177.18170.00176.04176.043.91%618,297
May 11, 2026171.45174.39167.53169.41169.41-1.19%781,083
May 8, 2026174.31175.70170.29171.45171.45-1.64%704,803
May 7, 2026175.98177.84174.00174.30174.30-0.93%630,187
May 6, 2026177.27178.92174.22175.93175.93-0.01%638,702
May 5, 2026182.03182.28174.86175.95175.95-3.34%592,062
May 4, 2026182.21185.48180.03182.03182.03-0.92%448,848
May 1, 2026185.73191.46182.50183.72183.72-1.59%833,007
Apr 30, 2026185.44187.37183.01186.69186.690.16%585,440
Apr 29, 2026185.41189.08182.01186.40186.40-1.01%370,058
Apr 28, 2026192.28195.58186.83188.30188.30-0.86%347,698
Apr 27, 2026188.97193.74188.97189.94189.940.41%386,428
Apr 24, 2026188.39189.81185.09189.16189.16-0.10%398,248
Apr 23, 2026186.18191.45185.00189.34189.341.68%442,340
Apr 22, 2026192.28192.28185.95186.22186.22-2.88%589,113
Apr 21, 2026197.55198.67189.22191.74191.74-2.94%799,941
Apr 20, 2026201.44203.85197.34197.55197.55-1.28%257,116
Apr 17, 2026198.71202.29198.38200.11200.111.21%244,256
Apr 16, 2026196.60198.44196.12197.72197.72-0.10%158,900
Apr 15, 2026197.45199.19196.44197.92197.92-0.27%186,704
Apr 14, 2026199.30200.82197.79198.45198.45-0.92%256,131
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