The Ensign Group, Inc. - Common Stock (ENSG)

172.12
+2.49 (1.47%)
NASDAQ · Last Trade: Oct 2nd, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Ensign Group, Inc. - Common Stock (ENSG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026172.34174.16168.46169.63432,523169.63
9/30/2026175.64175.66171.59172.00317,043172.00
9/29/2026175.47176.75173.02175.53335,675175.47
9/28/2026175.36178.30173.83176.36322,769176.29
9/25/2026172.51175.28172.51175.18220,752175.12
9/24/2026175.83176.96173.16173.28197,178173.22
9/23/2026175.84178.38174.81175.46341,156175.40
9/22/2026174.60177.38174.50176.32428,713176.25
9/21/2026173.91175.44173.21174.47335,076174.41
9/18/2026174.92175.32173.50173.91688,466173.85
9/17/2026177.83177.96173.78174.92405,937174.85
9/16/2026172.96178.98171.99177.85485,591177.78
9/15/2026174.57174.66172.60172.75405,537172.69
9/14/2026176.04177.00173.15174.93289,006174.87
9/11/2026174.17175.91172.15173.98318,955173.92
9/10/2026172.02175.00171.01172.79379,265172.73
9/09/2026168.28171.95167.29171.76663,902171.70
9/08/2026170.00172.14169.52170.54265,955170.48
9/04/2026171.40172.92170.42170.79280,279170.73
9/03/2026174.23174.23170.95172.09286,937172.03
9/02/2026173.61174.01171.96172.70220,431172.64
9/01/2026173.68175.22172.56173.20217,018173.14
8/31/2026172.11172.47170.00172.26363,046172.20
8/28/2026174.51174.51171.71172.98333,226172.92
8/27/2026179.05179.06173.32173.54381,553173.48
8/26/2026178.75181.74175.03180.63237,248180.56
8/25/2026178.88180.34177.95179.02324,254178.95
8/24/2026180.00181.70177.21179.37260,202179.30
8/21/2026179.86181.02177.02179.48280,973179.41
8/20/2026182.40185.90176.98179.85304,474179.78
8/19/2026183.17184.92181.91182.49206,763182.42
8/18/2026184.01185.00181.41182.49234,495182.42
8/17/2026180.18182.25179.44181.53238,504181.46
8/14/2026182.14182.55180.94181.65204,587181.58
8/13/2026182.75183.48181.35181.88423,168181.81
8/12/2026179.92182.50178.10181.62299,370181.55
8/11/2026183.66184.90179.91180.20235,434180.13
8/10/2026182.00185.18181.51183.94327,307183.87
8/07/2026180.95183.28180.95182.97294,219182.90
8/06/2026181.00181.83179.05181.66318,441181.59
8/05/2026176.38179.13173.75178.65309,597178.58
8/04/2026175.55176.47172.97176.13438,103176.06
8/03/2026180.00182.09176.92177.23314,794177.16
7/31/2026177.10178.78174.05178.16420,542178.09
7/30/2026179.79180.51177.37178.83442,762178.76
7/29/2026182.82183.97180.05181.89653,847181.82
7/28/2026182.72184.50179.63183.14705,718183.07
7/27/2026181.88186.00177.16178.07766,467178.00
7/24/2026170.28175.37169.62172.99437,361172.93
7/23/2026168.97169.84166.88167.52493,684167.46
7/22/2026170.66171.94168.18169.11369,021169.05
7/21/2026171.66171.98169.84170.87393,797170.81
7/20/2026171.06173.03171.06172.04354,075171.98
7/17/2026172.99176.00171.23171.28703,687171.22
7/16/2026168.12175.88167.31172.89600,615172.83
7/15/2026165.68170.01165.22167.38462,282167.32
7/14/2026165.35167.05163.07166.73434,536166.67
7/13/2026168.59170.82168.07168.39291,662168.33
7/10/2026168.92169.99165.70168.59326,556168.53
7/09/2026168.40171.10168.13168.92417,700168.86
7/08/2026170.45171.96168.18169.93469,666169.87
7/07/2026168.41171.11166.94170.87785,874170.81
7/06/2026167.96168.18165.88166.83459,042166.77
7/02/2026164.84168.38164.84168.22639,424168.16