Ensign Group, Inc. ENSG
NASDAQ · United States · Health Services
$169.70-2.30 (-1.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $170.87 | -0.66% | $172.34 | $174.16 | $170.39 | 98.39K |
| 2026-09-30 | $172.00 | -2.01% | $175.64 | $175.66 | $171.60 | 317.00K |
| 2026-09-29 | $175.53 | -0.47% | $175.47 | $176.75 | $173.02 | 335.70K |
| 2026-09-28 | $176.36 | +0.67% | $175.36 | $178.30 | $173.83 | 321.30K |
| 2026-09-25 | $175.18 | +1.10% | $172.51 | $175.28 | $172.51 | 220.70K |
| 2026-09-24 | $173.28 | -1.24% | $175.83 | $176.96 | $173.16 | 197.20K |
| 2026-09-23 | $175.46 | -0.49% | $175.84 | $178.38 | $174.82 | 341.20K |
| 2026-09-22 | $176.32 | +1.06% | $174.60 | $177.38 | $174.50 | 428.70K |
| 2026-09-21 | $174.47 | +0.32% | $173.91 | $175.44 | $173.21 | 335.10K |
| 2026-09-18 | $173.91 | -0.58% | $174.92 | $175.32 | $173.50 | 688.50K |
| 2026-09-17 | $174.92 | -1.65% | $177.83 | $177.96 | $173.78 | 405.90K |
| 2026-09-16 | $177.85 | +2.95% | $172.96 | $178.98 | $171.99 | 485.60K |
| 2026-09-15 | $172.75 | -1.25% | $174.57 | $174.67 | $172.60 | 405.50K |
| 2026-09-14 | $174.93 | +0.55% | $176.04 | $177.00 | $173.15 | 289.00K |
| 2026-09-11 | $173.98 | +0.69% | $174.17 | $175.91 | $172.15 | 318.90K |
| 2026-09-10 | $172.79 | +0.60% | $172.02 | $175.00 | $171.01 | 379.30K |
| 2026-09-09 | $171.76 | +0.72% | $168.28 | $171.95 | $167.29 | 663.90K |
| 2026-09-08 | $170.54 | -0.15% | $170.00 | $172.14 | $169.52 | 266.00K |
| 2026-09-04 | $170.79 | -0.76% | $171.40 | $172.92 | $170.42 | 270.50K |
| 2026-09-03 | $172.09 | -0.35% | $174.23 | $174.23 | $170.95 | 286.90K |
| 2026-09-02 | $172.70 | -0.29% | $173.61 | $174.01 | $171.96 | 220.40K |
| 2026-09-01 | $173.20 | +0.55% | $173.68 | $175.22 | $172.56 | 217.00K |
| 2026-08-31 | $172.26 | -0.42% | $172.11 | $172.47 | $170.00 | 363.00K |
| 2026-08-28 | $172.98 | -0.32% | $174.51 | $174.51 | $171.71 | 333.20K |
| 2026-08-27 | $173.54 | -3.93% | $179.05 | $179.06 | $173.33 | 381.50K |
| 2026-08-26 | $180.63 | +0.90% | $178.75 | $181.74 | $175.03 | 237.20K |
| 2026-08-25 | $179.02 | -0.20% | $178.88 | $180.34 | $177.95 | 324.30K |
| 2026-08-24 | $179.37 | -0.06% | $180.00 | $181.70 | $177.21 | 260.20K |
| 2026-08-21 | $179.48 | -0.21% | $179.86 | $181.02 | $177.02 | 281.00K |
| 2026-08-20 | $179.85 | -1.45% | $182.40 | $185.90 | $176.98 | 304.50K |
| 2026-08-19 | $182.49 | 0.00% | $183.17 | $184.92 | $181.91 | 206.80K |
| 2026-08-18 | $182.49 | +0.53% | $184.01 | $185.00 | $181.41 | 234.50K |
| 2026-08-17 | $181.53 | -0.07% | $180.18 | $182.26 | $179.44 | 238.50K |
| 2026-08-14 | $181.65 | -0.13% | $182.14 | $182.55 | $180.94 | 204.50K |
| 2026-08-13 | $181.88 | +0.14% | $182.75 | $183.48 | $181.35 | 423.20K |
| 2026-08-12 | $181.62 | +0.79% | $179.92 | $182.50 | $178.10 | 284.80K |
| 2026-08-11 | $180.20 | -2.03% | $183.66 | $184.90 | $179.91 | 235.40K |
| 2026-08-10 | $183.94 | +0.53% | $182.00 | $185.18 | $181.52 | 327.30K |
| 2026-08-07 | $182.97 | +0.72% | $180.95 | $183.28 | $180.95 | 294.20K |
| 2026-08-06 | $181.66 | +1.68% | $181.00 | $181.83 | $179.05 | 318.40K |
| 2026-08-05 | $178.65 | +1.43% | $176.38 | $179.13 | $173.75 | 309.60K |
| 2026-08-04 | $176.13 | -0.62% | $175.55 | $176.48 | $172.97 | 438.10K |
| 2026-08-03 | $177.23 | -0.52% | $180.00 | $182.10 | $176.92 | 314.80K |
| 2026-07-31 | $178.16 | -0.37% | $177.10 | $178.78 | $174.05 | 420.50K |
| 2026-07-30 | $178.83 | -1.68% | $179.79 | $180.51 | $177.37 | 442.70K |
| 2026-07-29 | $181.89 | -0.68% | $182.82 | $183.97 | $180.05 | 653.80K |
| 2026-07-28 | $183.14 | +2.85% | $182.72 | $184.50 | $179.63 | 705.70K |
| 2026-07-27 | $178.07 | +2.94% | $181.88 | $186.00 | $177.16 | 766.50K |
| 2026-07-24 | $172.99 | +3.27% | $170.28 | $175.37 | $169.62 | 437.40K |
| 2026-07-23 | $167.52 | -0.94% | $168.97 | $169.84 | $166.88 | 493.70K |
| 2026-07-22 | $169.11 | -1.03% | $170.66 | $171.94 | $168.18 | 369.00K |
| 2026-07-21 | $170.87 | -0.68% | $171.66 | $171.98 | $169.84 | 393.80K |
| 2026-07-20 | $172.04 | +0.44% | $171.06 | $173.03 | $171.06 | 354.10K |
| 2026-07-17 | $171.28 | -0.93% | $172.99 | $176.01 | $171.23 | 703.70K |
| 2026-07-16 | $172.89 | +3.29% | $168.12 | $175.88 | $167.31 | 600.60K |
| 2026-07-15 | $167.38 | +0.39% | $165.68 | $170.01 | $165.23 | 462.30K |
| 2026-07-14 | $166.73 | -0.99% | $165.35 | $167.05 | $163.07 | 434.50K |
| 2026-07-13 | $168.39 | -0.12% | $168.59 | $170.82 | $168.07 | 291.60K |
| 2026-07-10 | $168.59 | -0.20% | $168.92 | $169.99 | $165.70 | 326.60K |
| 2026-07-09 | $168.92 | -0.59% | $168.40 | $171.10 | $168.13 | 417.70K |
| 2026-07-08 | $169.93 | -0.55% | $170.45 | $171.96 | $168.18 | 469.70K |
| 2026-07-07 | $170.87 | +2.42% | $168.41 | $171.11 | $166.94 | 785.90K |
| 2026-07-06 | $166.83 | -0.83% | $167.96 | $168.18 | $165.88 | 459.00K |
| 2026-07-02 | $168.22 | +2.06% | $164.84 | $168.39 | $164.84 | 639.40K |
| 2026-07-01 | $164.82 | +2.82% | $162.16 | $167.46 | $161.56 | 773.10K |
| 2026-06-30 | $160.30 | +1.33% | $157.77 | $161.40 | $156.53 | 860.40K |
| 2026-06-29 | $158.19 | -2.98% | $164.19 | $164.34 | $157.39 | 833.20K |
| 2026-06-26 | $163.05 | -1.62% | $165.95 | $166.84 | $160.40 | 8.09M |
| 2026-06-25 | $165.74 | +1.02% | $162.15 | $167.54 | $161.19 | 935.00K |
| 2026-06-24 | $164.07 | +3.26% | $158.89 | $165.09 | $157.21 | 1.01M |
| 2026-06-23 | $158.89 | +1.35% | $158.12 | $161.40 | $156.37 | 924.40K |
| 2026-06-22 | $156.78 | +2.04% | $152.92 | $157.30 | $152.38 | 889.10K |
| 2026-06-18 | $153.65 | -1.41% | $155.62 | $156.79 | $151.04 | 2.21M |
| 2026-06-17 | $155.84 | -0.69% | $155.22 | $158.38 | $152.54 | 1.09M |
| 2026-06-16 | $156.93 | +4.13% | $153.37 | $158.41 | $152.40 | 780.60K |
| 2026-06-15 | $150.71 | +0.90% | $151.42 | $152.99 | $150.00 | 705.40K |
| 2026-06-12 | $149.37 | +1.52% | $148.33 | $149.97 | $144.54 | 1.27M |
| 2026-06-11 | $147.13 | -2.98% | $151.65 | $153.23 | $141.58 | 2.19M |
| 2026-06-10 | $151.65 | -2.32% | $157.07 | $159.89 | $148.79 | 1.11M |
| 2026-06-09 | $155.25 | -0.75% | $157.83 | $159.94 | $154.62 | 1.15M |
| 2026-06-08 | $156.42 | -8.15% | $169.28 | $169.71 | $151.21 | 2.36M |
| 2026-06-05 | $170.30 | +3.66% | $166.22 | $171.26 | $165.62 | 482.40K |
| 2026-06-04 | $164.29 | -1.43% | $169.99 | $170.87 | $163.50 | 643.30K |
| 2026-06-03 | $166.68 | +0.59% | $165.51 | $166.69 | $163.62 | 574.90K |
| 2026-06-02 | $165.70 | +0.42% | $164.28 | $166.82 | $164.04 | 448.50K |
| 2026-06-01 | $165.00 | -1.58% | $166.32 | $166.33 | $163.58 | 574.40K |
| 2026-05-29 | $167.65 | -1.92% | $170.53 | $170.60 | $167.15 | 571.40K |
| 2026-05-28 | $170.94 | -0.60% | $171.56 | $172.58 | $169.44 | 442.40K |
| 2026-05-27 | $171.97 | -0.26% | $172.18 | $173.16 | $170.81 | 432.80K |
| 2026-05-26 | $172.42 | +0.28% | $171.49 | $172.88 | $169.29 | 434.60K |