Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
188.30
-1.64 (-0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 2026204.08204.48201.44201.56201.56-1.58%396,396
Apr 8, 2026203.67206.80202.47204.79204.792.20%427,282
Apr 7, 2026198.33201.49193.93200.39200.391.22%267,425
Apr 6, 2026196.39198.89196.39197.98197.980.69%162,284
Apr 2, 2026196.65198.90192.47196.62196.62-1.74%366,271
Apr 1, 2026201.38203.39199.20200.10200.10-0.69%442,898
Mar 31, 2026200.54203.23197.52201.50201.500.54%559,932
Mar 30, 2026200.63202.36199.42200.41200.35-0.12%455,001
Mar 27, 2026200.92203.87200.08200.66200.59-0.66%346,098
Mar 26, 2026203.68204.74201.30201.99201.92-0.93%389,891
Mar 25, 2026203.49205.30201.46203.89203.820.48%408,675
Mar 24, 2026201.07203.95199.65202.92202.850.24%282,238
Mar 23, 2026203.19206.30202.00202.43202.361.17%310,766
Mar 20, 2026202.72202.72198.60200.08200.02-1.19%673,067
Mar 19, 2026204.62207.24199.11202.49202.42-1.21%299,446
Mar 18, 2026209.36210.28204.01204.96204.89-2.58%350,103
Mar 17, 2026209.70211.48206.65210.38210.310.44%382,070
Mar 16, 2026211.50212.12208.06209.46209.39-0.12%272,607
Mar 13, 2026209.50212.30207.47209.71209.640.65%370,880
Mar 12, 2026209.01212.92207.65208.36208.29-0.98%405,116
Mar 11, 2026208.43210.88205.59210.43210.360.37%256,184
Mar 10, 2026208.75212.56208.75209.65209.58-0.15%322,640
Mar 9, 2026205.29210.75203.90209.97209.901.32%269,943
Mar 6, 2026205.58207.61201.19207.23207.16-0.03%231,518
Mar 5, 2026209.20209.66205.00207.30207.23-2.24%243,670
Mar 4, 2026213.13214.35211.12212.05211.98-0.51%289,107
Mar 3, 2026210.53213.91204.46213.13213.06-1.25%255,509
Mar 2, 2026214.58218.00210.45215.83215.760.78%289,037
Feb 27, 2026211.75216.53210.01214.17214.100.71%461,109
Feb 26, 2026213.45214.13208.66212.65212.58-0.56%415,106
Feb 25, 2026212.68214.91207.01213.84213.770.68%324,817
Feb 24, 2026213.75215.85211.05212.39212.32-0.83%415,534
Feb 23, 2026211.39215.96207.46214.17214.101.68%483,148
Feb 20, 2026205.83211.47204.12210.64210.572.86%386,896
Feb 19, 2026210.23213.27204.64204.78204.71-2.47%416,340
Feb 18, 2026211.91214.91209.24209.96209.89-1.18%455,190
Feb 17, 2026213.43216.85210.26212.47212.40-0.41%432,368
Feb 13, 2026214.56216.36211.87213.34213.27-0.50%435,529
Feb 12, 2026213.13216.92211.98214.41214.341.17%648,407
Feb 11, 2026204.62212.09204.21211.92211.853.92%552,752
Feb 10, 2026199.66204.53199.25203.93203.862.33%373,092
Feb 9, 2026198.00202.78198.00199.29199.230.75%755,253
Feb 6, 2026198.35201.68193.82197.80197.740.32%539,658
Feb 5, 2026178.38199.01175.74197.16197.1013.85%1,070,746
Feb 4, 2026173.60174.98171.67173.18173.12-0.24%497,110
Feb 3, 2026172.67176.53171.25173.60173.540.60%315,256
Feb 2, 2026171.54174.13169.81172.56172.500.52%346,643
Jan 30, 2026169.77171.92167.43171.66171.600.94%460,140
Jan 29, 2026172.29172.29167.44170.06170.00-1.01%455,218
Jan 28, 2026171.45172.24167.93171.80171.74-0.11%350,051
Jan 27, 2026177.94178.55171.59171.99171.93-3.46%312,177
Jan 26, 2026175.09179.19175.09178.15178.091.53%265,892
Jan 23, 2026173.63175.91172.17175.46175.400.27%384,330
Jan 22, 2026177.58179.42174.57174.99174.93-1.62%325,648
Jan 21, 2026178.31179.74176.35177.88177.820.26%362,451
Jan 20, 2026179.82182.00177.17177.41177.35-1.75%285,431
Jan 16, 2026182.74182.74179.01180.57180.51-1.62%467,010
Jan 15, 2026175.88184.64175.59183.54183.483.36%430,525
Jan 14, 2026178.09178.50175.00177.58177.52-0.16%297,607
Jan 13, 2026176.38179.18173.46177.87177.810.65%311,590
Jan 12, 2026174.46177.00172.43176.73176.671.64%221,481
Jan 9, 2026176.05177.00173.74173.87173.81-1.33%167,200
Jan 8, 2026177.95180.16174.76176.21176.15-1.22%208,163
Jan 7, 2026179.66181.28176.95178.38178.32-0.71%329,129
Jan 6, 2026175.18180.22174.27179.65179.591.77%304,833
Jan 5, 2026173.20176.83173.01176.52176.461.49%298,200
Jan 2, 2026173.59175.35172.00173.92173.86-0.16%186,629
Dec 31, 2025176.72176.72173.77174.20174.14-1.43%422,132
Dec 30, 2025175.84177.55175.17176.72176.600.22%409,621
Dec 29, 2025176.90176.90175.11176.33176.21-0.06%214,797
Dec 26, 2025176.64177.90175.78176.44176.32-0.12%151,935
Dec 24, 2025179.40179.49175.93176.66176.54-1.09%215,677
Dec 23, 2025178.32180.55178.32178.60178.48-0.24%372,838
Dec 22, 2025180.73181.98178.16179.03178.91-1.30%660,032
Dec 19, 2025177.48182.13177.00181.39181.262.51%864,876
Dec 18, 2025176.91177.67175.78176.95176.830.22%348,805
Dec 17, 2025174.80176.90172.95176.57176.450.69%456,175
Dec 16, 2025176.91180.00173.28175.36175.24-0.98%493,901
Dec 15, 2025177.00177.29174.73177.09176.970.83%362,780
Dec 12, 2025174.55177.00173.80175.63175.510.85%261,744
Dec 11, 2025174.90176.26173.00174.15174.030.33%304,932
Dec 10, 2025174.77174.98172.74173.58173.46-0.32%441,282
Dec 9, 2025175.46176.80173.53174.14174.02-0.71%280,963
Dec 8, 2025177.73179.73175.00175.39175.27-1.45%226,317
Dec 5, 2025178.71178.87176.35177.97177.850.02%194,116
Dec 4, 2025178.10179.93177.53177.94177.82-0.59%287,203
Dec 3, 2025182.63182.63177.16178.99178.87-1.19%395,822