The Ensign Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	177.10	178.78	174.05	178.16	178.16	-0.37%	420,518
Jul 30, 2026	179.79	180.51	177.37	178.83	178.83	-1.68%	442,747
Jul 29, 2026	182.82	183.97	180.05	181.89	181.89	-0.68%	649,644
Jul 28, 2026	182.72	184.50	179.63	183.14	183.14	2.85%	695,666
Jul 27, 2026	181.88	186.00	177.16	178.07	178.07	2.94%	753,868
Jul 24, 2026	170.28	175.37	169.62	172.99	172.99	3.27%	437,340
Jul 23, 2026	168.97	169.84	166.88	167.52	167.52	-0.94%	488,307
Jul 22, 2026	170.66	171.94	168.18	169.11	169.11	-1.03%	368,981
Jul 21, 2026	171.66	171.98	169.84	170.87	170.87	-0.68%	380,330
Jul 20, 2026	171.06	173.03	171.06	172.04	172.04	0.44%	354,074
Jul 17, 2026	172.99	176.01	171.23	171.28	171.28	-0.93%	703,659
Jul 16, 2026	168.12	175.88	167.31	172.89	172.89	3.29%	600,527
Jul 15, 2026	165.68	170.01	165.23	167.38	167.38	0.39%	442,755
Jul 14, 2026	165.35	167.05	163.07	166.73	166.73	-0.99%	434,535
Jul 13, 2026	168.59	170.82	168.07	168.39	168.39	-0.12%	288,187
Jul 10, 2026	168.92	169.99	165.70	168.59	168.59	-0.20%	326,555
Jul 9, 2026	168.40	171.10	168.13	168.92	168.92	-0.59%	413,977
Jul 8, 2026	170.45	171.96	168.18	169.93	169.93	-0.55%	469,664
Jul 7, 2026	168.41	171.11	166.94	170.87	170.87	2.42%	785,891
Jul 6, 2026	167.96	168.18	165.88	166.83	166.83	-0.83%	459,042
Jul 2, 2026	164.84	168.39	164.84	168.22	168.22	2.06%	639,424
Jul 1, 2026	162.16	167.46	161.56	164.82	164.82	2.82%	773,072
Jun 30, 2026	157.77	161.40	156.53	160.30	160.30	1.38%	860,413
Jun 29, 2026	164.19	164.34	157.39	158.19	158.13	-2.98%	833,271
Jun 26, 2026	165.95	166.84	160.40	163.05	162.98	-1.62%	8,087,959
Jun 25, 2026	162.15	167.54	161.19	165.74	165.67	1.02%	934,969
Jun 24, 2026	158.89	165.09	157.21	164.07	164.00	3.26%	1,008,113
Jun 23, 2026	158.12	161.40	156.37	158.89	158.82	1.35%	924,379
Jun 22, 2026	152.92	157.30	152.38	156.78	156.72	2.04%	889,206
Jun 18, 2026	155.62	156.79	151.04	153.65	153.59	-1.41%	2,211,354
Jun 17, 2026	155.22	158.38	152.54	155.84	155.78	-0.69%	1,088,442
Jun 16, 2026	153.37	158.41	152.40	156.93	156.87	4.13%	780,625
Jun 15, 2026	151.42	152.99	150.00	150.71	150.65	0.90%	705,431
Jun 12, 2026	148.33	149.97	144.54	149.37	149.31	1.52%	1,271,075
Jun 11, 2026	151.65	153.23	141.58	147.13	147.07	-2.98%	2,186,635
Jun 10, 2026	157.07	159.89	148.79	151.65	151.59	-2.32%	1,108,160
Jun 9, 2026	157.83	159.94	154.62	155.25	155.19	-0.75%	1,147,543
Jun 8, 2026	169.28	169.71	151.21	156.42	156.36	-8.15%	2,358,548
Jun 5, 2026	166.22	171.26	165.62	170.30	170.23	3.66%	482,427
Jun 4, 2026	169.99	170.87	163.50	164.29	164.22	-1.43%	643,284
Jun 3, 2026	165.51	166.69	163.62	166.68	166.61	0.59%	574,903
Jun 2, 2026	164.28	166.82	164.04	165.70	165.63	0.42%	448,486
Jun 1, 2026	166.32	166.33	163.58	165.00	164.93	-1.58%	574,436
May 29, 2026	170.53	170.60	167.15	167.65	167.58	-1.92%	571,425
May 28, 2026	171.56	172.58	169.44	170.94	170.87	-0.60%	442,375
May 27, 2026	172.18	173.16	170.81	171.97	171.90	-0.26%	432,837
May 26, 2026	171.49	172.88	169.29	172.42	172.35	0.28%	434,622
May 22, 2026	171.64	173.28	170.44	171.94	171.87	0.15%	447,117
May 21, 2026	176.41	176.41	168.84	171.68	171.61	-3.69%	823,575
May 20, 2026	175.50	178.52	174.57	178.26	178.19	1.35%	377,080