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

173.60
+1.04 (0.60%)
NASDAQ · Last Trade: Feb 3rd, 6:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026172.67176.53171.25173.60315,246173.60
2/02/2026171.54174.13169.81172.56346,643172.56
1/30/2026169.77171.92167.43171.66460,140171.66
1/29/2026172.29172.29167.44170.06455,209170.06
1/28/2026171.45172.24167.93171.80350,051171.80
1/27/2026177.94178.55171.59171.99312,169171.99
1/26/2026175.09179.19175.09178.15265,892178.15
1/23/2026173.63175.91172.17175.46384,330175.46
1/22/2026177.58179.42174.57174.99325,648174.99
1/21/2026178.31179.74176.35177.88362,449177.88
1/20/2026179.82182.00177.17177.41285,431177.41
1/16/2026182.74182.74179.01180.57467,011180.57
1/15/2026175.88184.64175.59183.54430,465183.54
1/14/2026178.09178.50175.00177.58297,607177.58
1/13/2026176.38179.18173.46177.87311,589177.87
1/12/2026174.46177.00172.43176.73221,481176.73
1/09/2026176.05177.00173.74173.87167,200173.87
1/08/2026177.95180.16174.75176.21208,163176.21
1/07/2026179.66181.28176.95178.38329,104178.38
1/06/2026175.18180.22174.26179.65304,833179.65
1/05/2026173.20176.83173.01176.52298,200176.52
1/02/2026173.59175.34172.00173.92186,629173.92
12/31/2025176.72176.72173.77174.20422,132174.20
12/30/2025175.84177.55175.17176.72409,621176.66
12/29/2025176.90176.90175.11176.33214,796176.26
12/26/2025176.64177.90175.78176.44151,935176.38
12/24/2025179.40179.49175.93176.66215,677176.59
12/23/2025178.32180.55178.32178.60372,838178.53
12/22/2025180.73181.98178.16179.03660,032178.96
12/19/2025177.48182.13177.00181.39864,876181.32
12/18/2025176.91177.67175.78176.95342,590176.88
12/17/2025174.80176.90172.95176.57456,161176.50
12/16/2025176.91180.00173.28175.36493,900175.30
12/15/2025177.00177.29174.73177.09362,433177.03
12/12/2025174.55177.00173.80175.63261,744175.56
12/11/2025174.90176.26173.00174.15304,927174.09
12/10/2025174.77174.98172.74173.58441,282173.52
12/09/2025175.46176.79173.53174.14280,963174.08
12/08/2025177.73179.73175.00175.39226,316175.32
12/05/2025178.71178.87176.35177.97194,116177.91
12/04/2025178.10179.93177.53177.94287,203177.88
12/03/2025182.63182.63177.16178.99395,822178.92
12/02/2025184.98186.50181.05181.15345,378181.08
12/01/2025184.27187.53183.51183.63344,035183.56
11/28/2025187.70190.00184.61185.54124,463185.47
11/26/2025188.11190.00186.57186.96315,778186.89
11/25/2025185.72189.35183.06187.53448,116187.46
11/24/2025185.62188.56183.97184.58433,044184.51
11/21/2025179.49185.56176.32184.99402,485184.92
11/20/2025180.00182.86178.99179.34314,028179.27
11/19/2025178.81179.63177.08178.71349,771178.64
11/18/2025178.57180.00176.11178.50330,837178.43
11/17/2025177.30179.19176.89177.56346,660177.50
11/14/2025178.17180.01177.03177.89266,571177.82
11/13/2025179.24184.63176.49177.30449,328177.24
11/12/2025179.32183.55178.28179.79575,296179.72
11/11/2025182.57185.31175.94179.80427,734179.73
11/10/2025180.02181.66177.02181.52633,172181.45
11/07/2025183.73183.74178.91179.97698,966179.90
11/06/2025188.87188.90182.68182.91701,346182.84
11/05/2025185.40194.00184.99189.93718,191189.86
11/04/2025184.82193.84180.50183.981,041,110183.91