Skip to main content
The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
166.27
+2.73 (1.67%)
At close: Aug 13, 2025, 4:00 PM
166.78
+0.51 (0.31%)
After-hours: Aug 13, 2025, 7:15 PM EDT

The Ensign Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025164.66166.45163.81166.27166.271.67%345,394
Aug 12, 2025162.00164.21161.00163.54163.541.14%491,557
Aug 11, 2025160.69162.76159.58161.70161.700.67%569,215
Aug 8, 2025160.00162.05159.83160.63160.630.86%372,655
Aug 7, 2025158.00159.63157.72159.26159.260.71%454,936
Aug 6, 2025158.24159.47156.00158.13158.130.13%336,246
Aug 5, 2025154.81158.14154.57157.92157.921.92%534,784
Aug 4, 2025152.00155.34151.45154.94154.942.10%384,462
Aug 1, 2025149.98151.95148.99151.75151.751.17%558,365
Jul 31, 2025148.90153.07148.90150.00150.00-0.25%506,921
Jul 30, 2025150.00152.31149.29150.38150.38-0.42%480,771
Jul 29, 2025147.77151.36147.63151.01151.012.19%457,362
Jul 28, 2025150.26151.10147.61147.78147.78-1.52%859,977
Jul 25, 2025150.05152.62142.93150.06150.068.92%1,308,897
Jul 24, 2025139.01140.99136.93137.77137.77-1.06%734,409
Jul 23, 2025136.36139.50134.80139.25139.252.12%634,384
Jul 22, 2025137.53139.17135.63136.36136.36-0.70%444,074
Jul 21, 2025136.71138.49136.00137.32137.320.38%357,419
Jul 18, 2025139.84139.84136.26136.80136.80-1.48%275,922
Jul 17, 2025139.75140.91138.07138.85138.85-0.72%518,511
Jul 16, 2025141.28141.62139.22139.85139.85-0.94%285,396
Jul 15, 2025145.75146.05140.25141.18141.18-3.14%285,034
Jul 14, 2025144.38145.94144.17145.75145.751.23%230,761
Jul 11, 2025144.91145.69143.72143.98143.98-1.20%220,861
Jul 10, 2025146.14146.67144.55145.73145.73-0.67%214,168
Jul 9, 2025146.77146.98144.93146.71146.710.60%203,478
Jul 8, 2025147.00148.41145.69145.83145.83-1.18%356,039
Jul 7, 2025150.04150.28147.33147.57147.57-1.74%253,095
Jul 3, 2025149.97151.74148.77150.18150.180.86%183,350
Jul 2, 2025150.41150.69147.62148.91148.91-1.25%340,968
Jul 1, 2025153.48154.24150.71150.79150.79-2.25%396,415
Jun 30, 2025153.67154.95152.77154.26154.260.59%454,905
Jun 27, 2025153.88155.81152.74153.35153.29-0.29%566,467
Jun 26, 2025153.49155.49152.71153.79153.730.83%313,162
Jun 25, 2025153.00154.65152.23152.52152.46-0.68%258,671
Jun 24, 2025152.77153.64151.71153.57153.510.92%248,522
Jun 23, 2025152.58154.47151.62152.17152.11-0.89%318,214
Jun 20, 2025156.81157.32152.38153.54153.48-1.80%638,294
Jun 18, 2025153.85157.68151.98156.36156.301.63%319,188
Jun 17, 2025151.81154.69151.59153.85153.790.80%418,921
Jun 16, 2025151.54153.39150.25152.63152.570.92%292,747
Jun 13, 2025150.50152.25150.05151.24151.18-322,670
Jun 12, 2025149.42151.31148.86151.24151.181.19%358,312
Jun 11, 2025148.85150.46147.77149.46149.400.48%361,103
Jun 10, 2025150.27151.19147.59148.75148.69-0.70%360,674
Jun 9, 2025152.36152.36147.77149.80149.73-1.70%412,833
Jun 6, 2025152.67153.03151.40152.38152.320.45%291,389
Jun 5, 2025151.30152.04150.38151.69151.630.18%241,452
Jun 4, 2025150.68152.66150.35151.41151.350.52%326,326
Jun 3, 2025147.63151.49147.38150.63150.571.74%494,565