NASDAQ : ENSG
The Ensign Group, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 181.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Ensign Group, Inc. (ENSG) closed at 179.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 181.97 | 183.32 | 179.43 | 179.73 | 109,649 | -0.99% |
| 2026-10-30 | 186.73 | 187.99 | 181.02 | 181.52 | 411,633 | -2.58% |
| 2026-10-29 | 187.99 | 189 | 183.913 | 186.32 | 465,449 | +1.20% |
| 2026-10-28 | 178.23 | 187.25 | 175.34 | 184.11 | 974,047 | +8.62% |
| 2026-10-27 | 175.2 | 176.99 | 168.43 | 169.5 | 674,159 | -4.19% |
| 2026-10-26 | 177.25 | 180.75 | 175.801 | 176.92 | 490,009 | +0.76% |
| 2026-10-23 | 177.54 | 178.27 | 175.59 | 175.59 | 248,732 | -1.55% |
| 2026-10-22 | 173.62 | 178.63 | 172.12 | 178.35 | 307,799 | +2.88% |
| 2026-10-21 | 175.23 | 176.74 | 173.2 | 173.35 | 286,579 | -1.51% |
| 2026-10-20 | 173.8 | 176.21 | 173.25 | 176 | 328,965 | +1.70% |
| 2026-10-19 | 174.68 | 177.195 | 172.23 | 173.05 | 277,412 | -2.03% |
| 2026-10-16 | 179.62 | 179.94 | 176.02 | 176.63 | 288,150 | -0.83% |
| 2026-10-15 | 178.94 | 180.02 | 177.44 | 178.11 | 343,798 | +1.29% |
| 2026-10-14 | 172.6 | 175.89 | 172.6 | 175.85 | 292,373 | +1.49% |
| 2026-10-13 | 175.28 | 175.29 | 172.575 | 173.26 | 275,155 | -0.38% |
| 2026-10-12 | 172.92 | 175.389 | 172.92 | 173.92 | 231,806 | +1.23% |
| 2026-10-09 | 171.36 | 173.76 | 171.36 | 171.8 | 205,331 | +0.18% |
| 2026-10-08 | 168.64 | 171.64 | 168.64 | 171.49 | 354,938 | +1.34% |
| 2026-10-07 | 172.89 | 172.89 | 168.84 | 169.22 | 458,208 | -1.65% |
| 2026-10-06 | 173.72 | 174.98 | 170.71 | 172.06 | 416,873 | -0.48% |
| 2026-10-05 | 171.78 | 174.43 | 171.19 | 172.89 | 476,542 | +0.65% |
| 2026-10-02 | 169.94 | 173.14 | 169.64 | 171.78 | 356,161 | +1.27% |
| 2026-10-01 | 172.34 | 174.16 | 168.455 | 169.63 | 432,524 | -1.38% |
| 2026-09-30 | 175.64 | 175.66 | 171.595 | 172 | 317,044 | -1.97% |
| 2026-09-29 | 175.47 | 176.75 | 173.023 | 175.53 | 335,678 | -0.47% |
| 2026-09-28 | 175.36 | 178.3 | 173.83 | 176.36 | 322,767 | +0.67% |
| 2026-09-25 | 172.51 | 175.28 | 172.51 | 175.18 | 220,751 | +1.10% |
| 2026-09-24 | 175.83 | 176.955 | 173.16 | 173.28 | 197,179 | -1.24% |
| 2026-09-23 | 175.84 | 178.379 | 174.815 | 175.46 | 341,157 | -0.49% |
| 2026-09-22 | 174.6 | 177.38 | 174.5 | 176.32 | 428,716 | +1.06% |
| 2026-09-21 | 173.91 | 175.44 | 173.205 | 174.47 | 335,085 | +0.32% |
| 2026-09-18 | 174.92 | 175.318 | 173.502 | 173.91 | 688,466 | -0.58% |
| 2026-09-17 | 177.83 | 177.96 | 173.78 | 174.92 | 405,938 | -1.65% |
| 2026-09-16 | 172.96 | 178.98 | 171.99 | 177.85 | 485,593 | +2.95% |
| 2026-09-15 | 174.57 | 174.665 | 172.6 | 172.75 | 405,540 | -1.25% |
| 2026-09-14 | 176.04 | 177.002 | 173.15 | 174.93 | 289,007 | +0.55% |
| 2026-09-11 | 174.17 | 175.91 | 172.15 | 173.98 | 318,954 | +0.69% |
| 2026-09-10 | 172.02 | 175 | 171.006 | 172.79 | 379,266 | +0.60% |
| 2026-09-09 | 168.28 | 171.95 | 167.29 | 171.76 | 663,904 | +0.72% |
| 2026-09-08 | 170 | 172.14 | 169.52 | 170.54 | 265,957 | -0.15% |
| 2026-09-04 | 171.4 | 172.92 | 170.42 | 170.79 | 270,479 | -0.76% |
| 2026-09-03 | 174.23 | 174.23 | 170.95 | 172.09 | 286,939 | -0.35% |
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.7 | 220,432 | -0.29% |
| 2026-09-01 | 173.68 | 175.22 | 172.555 | 173.2 | 217,019 | +0.55% |
| 2026-08-31 | 172.11 | 172.47 | 170 | 172.26 | 363,046 | -0.42% |
| 2026-08-28 | 174.51 | 174.51 | 171.705 | 172.98 | 333,225 | -0.32% |
| 2026-08-27 | 179.05 | 179.06 | 173.325 | 173.54 | 381,554 | -3.93% |
| 2026-08-26 | 178.75 | 181.74 | 175.025 | 180.63 | 237,249 | +0.90% |
| 2026-08-25 | 178.88 | 180.342 | 177.95 | 179.02 | 324,256 | -0.20% |
| 2026-08-24 | 180 | 181.7 | 177.21 | 179.37 | 260,203 | -0.06% |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | 280,972 | -0.21% |
| 2026-08-20 | 182.4 | 185.9 | 176.98 | 179.85 | 304,475 | -1.45% |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | 206,764 | +0.00% |
| 2026-08-18 | 184.01 | 185 | 181.41 | 182.49 | 234,495 | +0.53% |
| 2026-08-17 | 180.18 | 182.255 | 179.44 | 181.53 | 238,504 | -0.07% |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | 204,587 | -0.13% |
| 2026-08-13 | 182.75 | 183.48 | 181.35 | 181.88 | 423,169 | +0.14% |
| 2026-08-12 | 179.92 | 182.5 | 178.098 | 181.62 | 284,769 | +0.79% |
| 2026-08-11 | 183.66 | 184.903 | 179.905 | 180.2 | 235,435 | -2.03% |
| 2026-08-10 | 182 | 185.175 | 181.515 | 183.94 | 327,317 | +0.53% |
| 2026-08-07 | 180.95 | 183.28 | 180.95 | 182.97 | 294,218 | +0.72% |
| 2026-08-06 | 181 | 181.83 | 179.05 | 181.66 | 318,441 | +1.68% |
| 2026-08-05 | 176.38 | 179.13 | 173.75 | 178.65 | 309,598 | +1.43% |
| 2026-08-04 | 175.55 | 176.475 | 172.965 | 176.13 | 438,105 | -0.62% |
| 2026-08-03 | 180 | 182.095 | 176.92 | 177.23 | 314,794 | -0.52% |
| 2026-07-31 | 177.1 | 178.78 | 174.05 | 178.16 | 420,541 | -0.37% |
| 2026-07-30 | 179.79 | 180.51 | 177.37 | 178.83 | 442,765 | -1.68% |
| 2026-07-29 | 182.82 | 183.97 | 180.05 | 181.89 | 653,810 | -0.68% |
| 2026-07-28 | 182.72 | 184.5 | 179.63 | 183.14 | 705,742 | +2.85% |
| 2026-07-27 | 181.88 | 186 | 177.16 | 178.07 | 766,467 | +2.94% |
| 2026-07-24 | 170.28 | 175.37 | 169.615 | 172.99 | 437,361 | +3.27% |
| 2026-07-23 | 168.97 | 169.84 | 166.88 | 167.52 | 493,684 | -0.94% |
| 2026-07-22 | 170.66 | 171.94 | 168.18 | 169.11 | 369,070 | -1.03% |
| 2026-07-21 | 171.66 | 171.98 | 169.84 | 170.87 | 393,798 | -0.68% |
| 2026-07-20 | 171.06 | 173.03 | 171.06 | 172.04 | 354,075 | +0.44% |
| 2026-07-17 | 172.99 | 176.005 | 171.23 | 171.28 | 703,686 | -0.93% |
| 2026-07-16 | 168.12 | 175.88 | 167.31 | 172.89 | 600,615 | +3.29% |
| 2026-07-15 | 165.68 | 170.01 | 165.225 | 167.38 | 462,281 | +0.39% |
| 2026-07-14 | 165.35 | 167.05 | 163.07 | 166.73 | 434,536 | -0.99% |
| 2026-07-13 | 168.59 | 170.824 | 168.07 | 168.39 | 291,662 | -0.12% |
| 2026-07-10 | 168.92 | 169.99 | 165.703 | 168.59 | 326,555 | -0.20% |
| 2026-07-09 | 168.4 | 171.1 | 168.13 | 168.92 | 417,701 | -0.59% |
| 2026-07-08 | 170.45 | 171.96 | 168.18 | 169.93 | 469,664 | -0.55% |
| 2026-07-07 | 168.41 | 171.11 | 166.94 | 170.87 | 785,891 | +2.42% |
| 2026-07-06 | 167.96 | 168.18 | 165.876 | 166.83 | 459,042 | -0.83% |
| 2026-07-02 | 164.84 | 168.385 | 164.84 | 168.22 | 639,424 | +2.06% |
| 2026-07-01 | 162.16 | 167.46 | 161.56 | 164.82 | 773,072 | +2.82% |
| 2026-06-30 | 157.77 | 161.4 | 156.525 | 160.3 | 860,413 | +1.38% |
| 2026-06-29 | 164.19 | 164.335 | 157.39 | 158.19 | 833,271 | -2.98% |
| 2026-06-26 | 165.95 | 166.84 | 160.395 | 163.05 | 8,087,959 | -1.62% |
| 2026-06-25 | 162.15 | 167.54 | 161.19 | 165.74 | 934,969 | +1.02% |
| 2026-06-24 | 158.89 | 165.09 | 157.21 | 164.07 | 1,008,113 | +3.26% |
| 2026-06-23 | 158.12 | 161.4 | 156.365 | 158.89 | 924,379 | +1.35% |
| 2026-06-22 | 152.92 | 157.3 | 152.38 | 156.78 | 889,206 | +2.04% |
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | 2,211,354 | -1.41% |
| 2026-06-17 | 155.22 | 158.38 | 152.54 | 155.84 | 1,088,442 | -0.69% |
| 2026-06-16 | 153.37 | 158.41 | 152.4 | 156.93 | 780,625 | +4.13% |
| 2026-06-15 | 151.42 | 152.99 | 150 | 150.71 | 705,431 | +0.90% |
| 2026-06-12 | 148.33 | 149.965 | 144.54 | 149.37 | 1,271,075 | +1.52% |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | 2,186,635 | -2.98% |
| 2026-06-10 | 157.07 | 159.89 | 148.79 | 151.65 | 1,108,160 | -2.32% |
| 2026-06-09 | 157.825 | 159.94 | 154.62 | 155.25 | 1,147,543 | -0.75% |
| 2026-06-08 | 169.28 | 169.705 | 151.21 | 156.42 | 2,358,548 | -8.15% |
| 2026-06-05 | 166.22 | 171.26 | 165.615 | 170.3 | 482,427 | +3.66% |
| 2026-06-04 | 169.99 | 170.87 | 163.5 | 164.29 | 643,284 | -1.43% |
| 2026-06-03 | 165.51 | 166.69 | 163.615 | 166.68 | 574,903 | +0.59% |
| 2026-06-02 | 164.28 | 166.82 | 164.04 | 165.7 | 448,486 | +0.42% |
| 2026-06-01 | 166.32 | 166.325 | 163.58 | 165 | 574,436 | -1.58% |
| 2026-05-29 | 170.53 | 170.6 | 167.15 | 167.65 | 571,425 | -1.92% |
| 2026-05-28 | 171.56 | 172.583 | 169.44 | 170.94 | 442,375 | -0.60% |
| 2026-05-27 | 172.18 | 173.16 | 170.805 | 171.97 | 432,837 | -0.26% |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | 434,622 | +0.28% |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | 447,117 | +0.15% |
| 2026-05-21 | 176.41 | 176.41 | 168.84 | 171.68 | 823,575 | -3.69% |
| 2026-05-20 | 175.5 | 178.52 | 174.57 | 178.26 | 377,080 | +1.35% |
| 2026-05-19 | 177 | 177.62 | 171.93 | 175.89 | 487,645 | -0.44% |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | 424,211 | -0.57% |
| 2026-05-15 | 180.24 | 181 | 177.425 | 177.67 | 526,801 | -0.89% |
| 2026-05-14 | 178.34 | 181.945 | 178.34 | 179.26 | 786,385 | +0.71% |
| 2026-05-13 | 174.97 | 178.11 | 174.02 | 178 | 749,237 | +1.11% |