The Ensign Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	179.86	181.02	177.02	179.48	179.48	-0.21%	280,971
Aug 20, 2026	182.40	185.90	176.98	179.85	179.85	-1.45%	304,474
Aug 19, 2026	183.17	184.92	181.91	182.49	182.49	-	206,764
Aug 18, 2026	184.01	185.00	181.41	182.49	182.49	0.53%	234,495
Aug 17, 2026	180.18	182.26	179.44	181.53	181.53	-0.07%	238,504
Aug 14, 2026	182.14	182.55	180.94	181.65	181.65	-0.13%	204,587
Aug 13, 2026	182.75	183.48	181.35	181.88	181.88	0.14%	423,169
Aug 12, 2026	179.92	182.50	178.10	181.62	181.62	0.79%	284,769
Aug 11, 2026	183.66	184.90	179.91	180.20	180.20	-2.03%	235,435
Aug 10, 2026	182.00	185.18	181.52	183.94	183.94	0.53%	327,317
Aug 7, 2026	180.95	183.28	180.95	182.97	182.97	0.72%	294,218
Aug 6, 2026	181.00	181.83	179.05	181.66	181.66	1.68%	318,441
Aug 5, 2026	176.38	179.13	173.75	178.65	178.65	1.43%	309,598
Aug 4, 2026	175.55	176.48	172.97	176.13	176.13	-0.62%	438,105
Aug 3, 2026	180.00	182.10	176.92	177.23	177.23	-0.52%	314,794
Jul 31, 2026	177.10	178.78	174.05	178.16	178.16	-0.37%	420,541
Jul 30, 2026	179.79	180.51	177.37	178.83	178.83	-1.68%	442,765
Jul 29, 2026	182.82	183.97	180.05	181.89	181.89	-0.68%	653,810
Jul 28, 2026	182.72	184.50	179.63	183.14	183.14	2.85%	705,742
Jul 27, 2026	181.88	186.00	177.16	178.07	178.07	2.94%	766,467
Jul 24, 2026	170.28	175.37	169.62	172.99	172.99	3.27%	437,361
Jul 23, 2026	168.97	169.84	166.88	167.52	167.52	-0.94%	493,684
Jul 22, 2026	170.66	171.94	168.18	169.11	169.11	-1.03%	369,070
Jul 21, 2026	171.66	171.98	169.84	170.87	170.87	-0.68%	393,798
Jul 20, 2026	171.06	173.03	171.06	172.04	172.04	0.44%	354,075
Jul 17, 2026	172.99	176.01	171.23	171.28	171.28	-0.93%	703,686
Jul 16, 2026	168.12	175.88	167.31	172.89	172.89	3.29%	600,615
Jul 15, 2026	165.68	170.01	165.23	167.38	167.38	0.39%	462,281
Jul 14, 2026	165.35	167.05	163.07	166.73	166.73	-0.99%	434,536
Jul 13, 2026	168.59	170.82	168.07	168.39	168.39	-0.12%	291,662
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%	417,701
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