The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
177.97
+0.03 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.71 | 178.87 | 176.35 | 177.97 | 177.97 | 0.02% | 194,075 |
| Dec 4, 2025 | 178.10 | 179.93 | 177.53 | 177.94 | 177.94 | -0.59% | 287,203 |
| Dec 3, 2025 | 182.63 | 182.63 | 177.16 | 178.99 | 178.99 | -1.19% | 395,822 |
| Dec 2, 2025 | 184.98 | 186.50 | 181.05 | 181.15 | 181.15 | -1.35% | 345,378 |
| Dec 1, 2025 | 184.27 | 187.54 | 183.51 | 183.63 | 183.63 | -1.03% | 344,030 |
| Nov 28, 2025 | 187.70 | 190.00 | 184.61 | 185.54 | 185.54 | -0.76% | 124,455 |
| Nov 26, 2025 | 188.11 | 190.00 | 186.57 | 186.96 | 186.96 | -0.30% | 315,778 |
| Nov 25, 2025 | 185.72 | 189.35 | 183.06 | 187.53 | 187.53 | 1.60% | 448,115 |
| Nov 24, 2025 | 185.62 | 188.56 | 183.98 | 184.58 | 184.58 | -0.22% | 431,742 |
| Nov 21, 2025 | 179.49 | 185.56 | 176.32 | 184.99 | 184.99 | 3.15% | 402,447 |
| Nov 20, 2025 | 180.00 | 182.86 | 178.99 | 179.34 | 179.34 | 0.35% | 314,033 |
| Nov 19, 2025 | 178.81 | 179.63 | 177.08 | 178.71 | 178.71 | 0.12% | 349,781 |
| Nov 18, 2025 | 178.57 | 180.00 | 176.11 | 178.50 | 178.50 | 0.53% | 330,837 |
| Nov 17, 2025 | 177.30 | 179.20 | 176.89 | 177.56 | 177.56 | -0.19% | 346,660 |
| Nov 14, 2025 | 178.17 | 180.01 | 177.03 | 177.89 | 177.89 | 0.33% | 265,953 |
| Nov 13, 2025 | 179.24 | 184.63 | 176.49 | 177.30 | 177.30 | -1.38% | 449,361 |
| Nov 12, 2025 | 179.32 | 183.55 | 178.29 | 179.79 | 179.79 | -0.01% | 575,296 |
| Nov 11, 2025 | 182.57 | 185.31 | 175.94 | 179.80 | 179.80 | -0.95% | 427,734 |
| Nov 10, 2025 | 180.02 | 181.66 | 177.02 | 181.52 | 181.52 | 0.86% | 633,172 |
| Nov 7, 2025 | 183.73 | 183.74 | 178.91 | 179.97 | 179.97 | -1.61% | 698,965 |
| Nov 6, 2025 | 188.87 | 188.90 | 182.68 | 182.91 | 182.91 | -3.70% | 701,358 |
| Nov 5, 2025 | 185.40 | 194.00 | 184.99 | 189.93 | 189.93 | 3.23% | 718,191 |
| Nov 4, 2025 | 184.82 | 193.84 | 180.50 | 183.98 | 183.98 | 0.05% | 1,041,113 |
| Nov 3, 2025 | 180.64 | 184.35 | 176.88 | 183.88 | 183.88 | 2.10% | 442,194 |
| Oct 31, 2025 | 179.93 | 181.47 | 178.51 | 180.10 | 180.10 | -0.12% | 904,028 |
| Oct 30, 2025 | 182.42 | 182.65 | 174.88 | 180.31 | 180.31 | -1.31% | 305,292 |
| Oct 29, 2025 | 185.51 | 185.99 | 181.78 | 182.70 | 182.70 | -1.58% | 318,167 |
| Oct 28, 2025 | 186.37 | 186.37 | 183.32 | 185.64 | 185.64 | -0.46% | 316,715 |
| Oct 27, 2025 | 186.25 | 188.20 | 185.29 | 186.50 | 186.50 | 0.24% | 563,053 |
| Oct 24, 2025 | 186.38 | 188.25 | 183.85 | 186.05 | 186.05 | 0.37% | 484,758 |
| Oct 23, 2025 | 184.71 | 186.63 | 183.13 | 185.37 | 185.37 | 0.31% | 452,822 |
| Oct 22, 2025 | 183.43 | 185.29 | 181.01 | 184.79 | 184.79 | 0.90% | 523,356 |
| Oct 21, 2025 | 185.43 | 185.58 | 182.59 | 183.15 | 183.15 | -1.21% | 240,772 |
| Oct 20, 2025 | 183.12 | 185.69 | 181.71 | 185.40 | 185.40 | 1.85% | 324,625 |
| Oct 17, 2025 | 178.90 | 182.29 | 178.20 | 182.04 | 182.04 | 1.43% | 354,896 |
| Oct 16, 2025 | 177.82 | 180.30 | 177.59 | 179.47 | 179.47 | 0.86% | 284,828 |
| Oct 15, 2025 | 177.50 | 179.14 | 176.88 | 177.94 | 177.94 | -0.03% | 389,674 |
| Oct 14, 2025 | 176.80 | 179.27 | 176.04 | 178.00 | 178.00 | 0.56% | 381,477 |
| Oct 13, 2025 | 175.65 | 177.71 | 175.21 | 177.01 | 177.01 | 0.95% | 257,130 |
| Oct 10, 2025 | 176.38 | 176.56 | 173.96 | 175.34 | 175.34 | -0.34% | 384,892 |
| Oct 9, 2025 | 176.08 | 176.32 | 174.37 | 175.93 | 175.93 | -0.24% | 376,279 |
| Oct 8, 2025 | 177.26 | 177.26 | 174.75 | 176.35 | 176.35 | -0.08% | 375,856 |
| Oct 7, 2025 | 176.55 | 178.34 | 175.38 | 176.50 | 176.50 | -0.41% | 345,055 |
| Oct 6, 2025 | 175.68 | 179.11 | 175.57 | 177.22 | 177.22 | 1.04% | 428,679 |
| Oct 3, 2025 | 173.85 | 176.59 | 166.51 | 175.40 | 175.40 | 0.85% | 335,552 |
| Oct 2, 2025 | 174.10 | 174.58 | 172.83 | 173.93 | 173.93 | -0.30% | 311,459 |
| Oct 1, 2025 | 172.00 | 174.51 | 171.38 | 174.45 | 174.45 | 0.97% | 328,854 |
| Sep 30, 2025 | 171.11 | 173.12 | 171.00 | 172.77 | 172.77 | 0.71% | 307,249 |
| Sep 29, 2025 | 171.66 | 172.30 | 170.46 | 171.55 | 171.49 | -0.55% | 283,020 |
| Sep 26, 2025 | 169.85 | 172.76 | 168.73 | 172.50 | 172.44 | 1.49% | 250,627 |
| Sep 25, 2025 | 170.41 | 171.00 | 167.44 | 169.97 | 169.91 | -0.21% | 352,952 |
| Sep 24, 2025 | 166.64 | 170.84 | 165.34 | 170.32 | 170.26 | 2.13% | 327,885 |
| Sep 23, 2025 | 166.13 | 168.56 | 165.02 | 166.76 | 166.70 | -0.04% | 267,383 |
| Sep 22, 2025 | 164.63 | 167.12 | 164.58 | 166.82 | 166.76 | 1.54% | 238,933 |
| Sep 19, 2025 | 167.35 | 167.35 | 163.81 | 164.29 | 164.23 | -1.66% | 1,102,339 |
| Sep 18, 2025 | 165.56 | 168.24 | 165.27 | 167.07 | 167.01 | 0.68% | 239,385 |
| Sep 17, 2025 | 165.18 | 167.00 | 162.91 | 165.94 | 165.88 | 0.97% | 541,699 |
| Sep 16, 2025 | 166.15 | 166.25 | 164.20 | 164.34 | 164.28 | -1.13% | 300,915 |
| Sep 15, 2025 | 167.95 | 168.52 | 165.89 | 166.22 | 166.16 | -1.05% | 269,208 |
| Sep 12, 2025 | 167.73 | 168.86 | 166.59 | 167.99 | 167.93 | -0.57% | 214,153 |
| Sep 11, 2025 | 166.15 | 169.78 | 165.58 | 168.95 | 168.89 | 1.69% | 278,897 |
| Sep 10, 2025 | 168.33 | 169.68 | 165.63 | 166.15 | 166.09 | -2.02% | 323,397 |
| Sep 9, 2025 | 173.69 | 173.69 | 165.05 | 169.57 | 169.51 | -2.61% | 437,008 |
| Sep 8, 2025 | 173.49 | 174.33 | 170.31 | 174.12 | 174.06 | 0.07% | 414,405 |
| Sep 5, 2025 | 173.83 | 174.70 | 172.33 | 173.99 | 173.93 | 0.57% | 352,147 |
| Sep 4, 2025 | 171.87 | 173.98 | 171.41 | 173.00 | 172.94 | 0.79% | 286,101 |
| Sep 3, 2025 | 171.27 | 173.13 | 170.82 | 171.65 | 171.59 | -0.51% | 303,807 |
| Sep 2, 2025 | 172.06 | 174.98 | 171.68 | 172.53 | 172.47 | 0.44% | 326,590 |
| Aug 29, 2025 | 173.29 | 173.29 | 171.07 | 171.78 | 171.72 | -0.48% | 407,261 |
| Aug 28, 2025 | 171.91 | 172.91 | 170.17 | 172.60 | 172.54 | 0.24% | 351,941 |
| Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 172.13 | 0.88% | 366,652 |
| Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 170.62 | 0.42% | 325,967 |
| Aug 25, 2025 | 171.38 | 171.87 | 169.01 | 169.96 | 169.90 | -1.44% | 283,880 |
| Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 172.38 | 1.89% | 585,079 |
| Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 169.18 | 0.14% | 246,808 |
| Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 168.95 | 1.19% | 352,367 |
| Aug 19, 2025 | 164.72 | 167.26 | 164.20 | 167.02 | 166.96 | 1.80% | 275,678 |
| Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 164.00 | -1.27% | 363,871 |
| Aug 15, 2025 | 166.17 | 166.75 | 165.41 | 166.17 | 166.11 | 0.10% | 393,004 |
| Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 165.94 | -0.16% | 253,898 |
| Aug 13, 2025 | 164.66 | 166.45 | 163.81 | 166.27 | 166.21 | 1.67% | 345,394 |
| Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 163.48 | 1.14% | 491,557 |
| Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 161.64 | 0.67% | 569,215 |
| Aug 8, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 160.57 | 0.86% | 372,655 |
| Aug 7, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 159.20 | 0.71% | 454,936 |
| Aug 6, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 158.07 | 0.13% | 336,246 |
| Aug 5, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 157.86 | 1.92% | 534,784 |
| Aug 4, 2025 | 152.00 | 155.34 | 151.45 | 154.94 | 154.88 | 2.10% | 384,462 |
| Aug 1, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 151.69 | 1.17% | 558,365 |
| Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 149.95 | -0.25% | 506,921 |
| Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 150.33 | -0.42% | 480,771 |
| Jul 29, 2025 | 147.77 | 151.36 | 147.63 | 151.01 | 150.95 | 2.19% | 457,362 |
| Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 147.73 | -1.52% | 859,977 |
| Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 150.01 | 8.92% | 1,308,897 |
| Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 137.72 | -1.06% | 734,409 |
| Jul 23, 2025 | 136.36 | 139.50 | 134.80 | 139.25 | 139.20 | 2.12% | 634,384 |
| Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 136.31 | -0.70% | 444,074 |
| Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 137.27 | 0.38% | 357,419 |
| Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 136.75 | -1.48% | 275,922 |
| Jul 17, 2025 | 139.75 | 140.91 | 138.07 | 138.85 | 138.80 | -0.72% | 518,511 |