Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
209.97
+2.74 (1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
208.81
-1.16 (-0.55%)
After-hours: Mar 9, 2026, 7:51 PM EDT

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026205.29210.75203.90209.97209.971.32%269,639
Mar 6, 2026205.58207.61201.19207.23207.23-0.03%230,834
Mar 5, 2026209.20209.66205.00207.30207.30-2.24%243,053
Mar 4, 2026213.13214.35211.12212.05212.05-0.51%286,554
Mar 3, 2026210.53213.91204.46213.13213.13-1.25%255,393
Mar 2, 2026214.58218.00210.45215.83215.830.78%288,960
Feb 27, 2026211.75216.53210.01214.17214.170.71%461,109
Feb 26, 2026213.45214.13208.66212.65212.65-0.56%415,106
Feb 25, 2026212.68214.91207.01213.84213.840.68%324,817
Feb 24, 2026213.75215.85211.05212.39212.39-0.83%415,534
Feb 23, 2026211.39215.96207.46214.17214.171.68%483,148
Feb 20, 2026205.83211.47204.12210.64210.642.86%386,896
Feb 19, 2026210.23213.27204.64204.78204.78-2.47%416,340
Feb 18, 2026211.91214.91209.24209.96209.96-1.18%455,190
Feb 17, 2026213.43216.85210.26212.47212.47-0.41%432,368
Feb 13, 2026214.56216.36211.87213.34213.34-0.50%435,529
Feb 12, 2026213.13216.92211.98214.41214.411.17%648,407
Feb 11, 2026204.62212.09204.21211.92211.923.92%552,752
Feb 10, 2026199.66204.53199.25203.93203.932.33%373,092
Feb 9, 2026198.00202.78198.00199.29199.290.75%755,253
Feb 6, 2026198.35201.68193.82197.80197.800.32%539,658
Feb 5, 2026178.38199.01175.74197.16197.1613.85%1,070,746
Feb 4, 2026173.60174.98171.67173.18173.18-0.24%497,110
Feb 3, 2026172.67176.53171.25173.60173.600.60%315,256
Feb 2, 2026171.54174.13169.81172.56172.560.52%346,643
Jan 30, 2026169.77171.92167.43171.66171.660.94%460,140
Jan 29, 2026172.29172.29167.44170.06170.06-1.01%455,218
Jan 28, 2026171.45172.24167.93171.80171.80-0.11%350,051
Jan 27, 2026177.94178.55171.59171.99171.99-3.46%312,177
Jan 26, 2026175.09179.19175.09178.15178.151.53%265,892
Jan 23, 2026173.63175.91172.17175.46175.460.27%384,330
Jan 22, 2026177.58179.42174.57174.99174.99-1.62%325,648
Jan 21, 2026178.31179.74176.35177.88177.880.26%362,451
Jan 20, 2026179.82182.00177.17177.41177.41-1.75%285,431
Jan 16, 2026182.74182.74179.01180.57180.57-1.62%467,010
Jan 15, 2026175.88184.64175.59183.54183.543.36%430,525
Jan 14, 2026178.09178.50175.00177.58177.58-0.16%297,607
Jan 13, 2026176.38179.18173.46177.87177.870.65%311,590
Jan 12, 2026174.46177.00172.43176.73176.731.64%221,481
Jan 9, 2026176.05177.00173.74173.87173.87-1.33%167,200
Jan 8, 2026177.95180.16174.76176.21176.21-1.22%208,163
Jan 7, 2026179.66181.28176.95178.38178.38-0.71%329,129
Jan 6, 2026175.18180.22174.27179.65179.651.77%304,833
Jan 5, 2026173.20176.83173.01176.52176.521.49%298,200
Jan 2, 2026173.59175.35172.00173.92173.92-0.16%186,629
Dec 31, 2025176.72176.72173.77174.20174.20-1.43%422,132
Dec 30, 2025175.84177.55175.17176.72176.660.22%409,621
Dec 29, 2025176.90176.90175.11176.33176.27-0.06%214,797
Dec 26, 2025176.64177.90175.78176.44176.38-0.12%151,935
Dec 24, 2025179.40179.49175.93176.66176.60-1.09%215,677
Dec 23, 2025178.32180.55178.32178.60178.53-0.24%372,838
Dec 22, 2025180.73181.98178.16179.03178.96-1.30%660,032
Dec 19, 2025177.48182.13177.00181.39181.322.51%864,876
Dec 18, 2025176.91177.67175.78176.95176.880.22%348,805
Dec 17, 2025174.80176.90172.95176.57176.510.69%456,175
Dec 16, 2025176.91180.00173.28175.36175.30-0.98%493,901
Dec 15, 2025177.00177.29174.73177.09177.020.83%362,780
Dec 12, 2025174.55177.00173.80175.63175.570.85%261,744
Dec 11, 2025174.90176.26173.00174.15174.090.33%304,932
Dec 10, 2025174.77174.98172.74173.58173.52-0.32%441,282
Dec 9, 2025175.46176.80173.53174.14174.08-0.71%280,963
Dec 8, 2025177.73179.73175.00175.39175.33-1.45%226,317
Dec 5, 2025178.71178.87176.35177.97177.900.02%194,116
Dec 4, 2025178.10179.93177.53177.94177.87-0.59%287,203
Dec 3, 2025182.63182.63177.16178.99178.92-1.19%395,822
Dec 2, 2025184.98186.50181.05181.15181.08-1.35%345,379
Dec 1, 2025184.27187.54183.51183.63183.56-1.03%344,035
Nov 28, 2025187.70190.00184.61185.54185.47-0.76%124,463
Nov 26, 2025188.11190.00186.57186.96186.89-0.30%315,778
Nov 25, 2025185.72189.35183.06187.53187.461.60%448,123
Nov 24, 2025185.62188.56183.98184.58184.51-0.22%433,826
Nov 21, 2025179.49185.56176.32184.99184.923.15%402,485
Nov 20, 2025180.00182.86178.99179.34179.270.35%314,039
Nov 19, 2025178.81179.63177.08178.71178.640.12%349,781
Nov 18, 2025178.57180.00176.11178.50178.430.53%330,837
Nov 17, 2025177.30179.20176.89177.56177.49-0.19%346,660
Nov 14, 2025178.17180.01177.03177.89177.820.33%265,953
Nov 13, 2025179.24184.63176.49177.30177.23-1.38%449,361
Nov 12, 2025179.32183.55178.29179.79179.72-0.01%575,296
Nov 11, 2025182.57185.31175.94179.80179.73-0.95%427,734
Nov 10, 2025180.02181.66177.02181.52181.450.86%633,172
Nov 7, 2025183.73183.74178.91179.97179.90-1.61%698,965
Nov 6, 2025188.87188.90182.68182.91182.84-3.70%701,358
Nov 5, 2025185.40194.00184.99189.93189.863.23%718,191
Nov 4, 2025184.82193.84180.50183.98183.910.05%1,041,113
Nov 3, 2025180.64184.35176.88183.88183.812.10%442,194
Oct 31, 2025179.93181.47178.51180.10180.03-0.12%904,028
Oct 30, 2025182.42182.65174.88180.31180.24-1.31%305,292
Oct 29, 2025185.51185.99181.78182.70182.63-1.58%318,167
Oct 28, 2025186.37186.37183.32185.64185.57-0.46%316,715
Oct 27, 2025186.25188.20185.29186.50186.430.24%563,053
Oct 24, 2025186.38188.25183.85186.05185.980.37%484,758
Oct 23, 2025184.71186.63183.13185.37185.300.31%452,822
Oct 22, 2025183.43185.29181.01184.79184.720.90%523,356
Oct 21, 2025185.43185.58182.59183.15183.08-1.21%240,772
Oct 20, 2025183.12185.69181.71185.40185.331.85%324,625
Oct 17, 2025178.90182.29178.20182.04181.971.43%354,896
Oct 16, 2025177.82180.30177.59179.47179.400.86%284,828
Oct 15, 2025177.50179.14176.88177.94177.87-0.03%389,674
Oct 14, 2025176.80179.27176.04178.00177.930.56%381,477