Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
163.05
-2.69 (-1.62%)
At close: Jun 26, 2026, 4:00 PM EDT
162.92
-0.13 (-0.08%)
After-hours: Jun 26, 2026, 6:43 PM EDT

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026165.95166.84160.40163.05163.05-1.62%8,087,958
Jun 25, 2026162.15167.54161.19165.74165.741.02%934,969
Jun 24, 2026158.89165.09157.21164.07164.073.26%1,008,113
Jun 23, 2026158.12161.40156.37158.89158.891.35%924,379
Jun 22, 2026152.92157.30152.38156.78156.782.04%889,206
Jun 18, 2026155.62156.79151.04153.65153.65-1.41%2,211,354
Jun 17, 2026155.22158.38152.54155.84155.84-0.69%1,088,442
Jun 16, 2026153.37158.41152.40156.93156.934.13%780,625
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
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, 2026200.54203.23197.52201.50201.500.58%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