Skip to main content
logo
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
156.48
+2.83 (1.84%)
Jun 22, 2026, 3:39 PM EDT - Market open

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026152.92155.60152.38155.49-1.20%354,226
Jun 18, 2026155.62156.79151.04153.65153.65-1.41%2,185,776
Jun 17, 2026155.22158.38152.54155.84155.84-0.69%1,059,577
Jun 16, 2026153.37158.41152.40156.93156.934.13%780,615
Jun 15, 2026151.42152.99150.00150.71150.710.90%705,431
Jun 12, 2026148.33149.97144.54149.37149.371.52%1,271,075
Jun 11, 2026151.65153.23141.58147.13147.13-2.98%2,186,635
Jun 10, 2026157.07159.89148.79151.65151.65-2.32%1,108,160
Jun 9, 2026157.83159.94154.62155.25155.25-0.75%1,147,543
Jun 8, 2026169.28169.71151.21156.42156.42-8.15%2,358,548
Jun 5, 2026166.22171.26165.62170.30170.303.66%482,427
Jun 4, 2026169.99170.87163.50164.29164.29-1.43%643,284
Jun 3, 2026165.51166.69163.62166.68166.680.59%574,903
Jun 2, 2026164.28166.82164.04165.70165.700.42%448,486
Jun 1, 2026166.32166.33163.58165.00165.00-1.58%574,436
May 29, 2026170.53170.60167.15167.65167.65-1.92%571,425
May 28, 2026171.56172.58169.44170.94170.94-0.60%442,375
May 27, 2026172.18173.16170.81171.97171.97-0.26%432,837
May 26, 2026171.49172.88169.29172.42172.420.28%434,622
May 22, 2026171.64173.28170.44171.94171.940.15%447,117
May 21, 2026176.41176.41168.84171.68171.68-3.69%823,575
May 20, 2026175.50178.52174.57178.26178.261.35%377,080
May 19, 2026177.00177.62171.93175.89175.89-0.44%487,645
May 18, 2026177.82180.45176.08176.66176.66-0.57%424,211
May 15, 2026180.24181.00177.43177.67177.67-0.89%526,801
May 14, 2026178.34181.95178.34179.26179.260.71%786,385
May 13, 2026174.97178.11174.02178.00178.001.11%749,237
May 12, 2026171.55177.18170.00176.04176.043.91%629,219
May 11, 2026171.45174.39167.53169.41169.41-1.19%798,471
May 8, 2026174.31175.70170.29171.45171.45-1.64%713,024
May 7, 2026175.98177.84174.00174.30174.30-0.93%634,300
May 6, 2026177.27178.92174.22175.93175.93-0.01%653,447
May 5, 2026182.03182.28174.86175.95175.95-3.34%598,856
May 4, 2026182.21185.48180.03182.03182.03-0.92%448,884
May 1, 2026185.73191.46182.50183.72183.72-1.59%838,126
Apr 30, 2026185.44187.37183.01186.69186.690.16%590,187
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