The Ensign Group, Inc. ENSG
188.41 USD +1.87 (+1.00%)
Regular-session close
188.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
185.55 Day range 188.88
147.13 52-week range 215.83
- YTD
- +8.16%
- 1 year
- +6.27%
ENSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 187.89 | 188.88 | 185.55 | 188.41 | +1.86 | +1.00% | 254,732 |
| Nov 12, 2026 | 188.68 | 188.84 | 185.55 | 186.55 | +0.36 | +0.19% | 246,700 |
| Nov 11, 2026 | 184.49 | 186.23 | 182.21 | 186.19 | +1.10 | +0.59% | 244,300 |
| Nov 10, 2026 | 182.49 | 185.58 | 182.49 | 185.09 | +2.99 | +1.64% | 269,200 |
| Nov 9, 2026 | 181.66 | 183.24 | 180.46 | 182.10 | +1.02 | +0.56% | 317,500 |
| Nov 6, 2026 | 179.48 | 181.80 | 179.16 | 181.08 | -1.31 | -0.72% | 292,100 |
| Nov 5, 2026 | 189.43 | 190.00 | 181.91 | 182.39 | -5.92 | -3.14% | 397,500 |
| Nov 4, 2026 | 185.47 | 189.10 | 182.21 | 188.31 | +6.10 | +3.35% | 527,200 |
| Nov 3, 2026 | 179.63 | 184.85 | 179.40 | 182.21 | +3.15 | +1.76% | 613,900 |
| Nov 2, 2026 | 181.97 | 183.32 | 177.83 | 179.06 | -2.46 | -1.36% | 408,300 |
| Oct 30, 2026 | 186.73 | 187.99 | 181.02 | 181.52 | -4.80 | -2.58% | 411,600 |
| Oct 29, 2026 | 187.99 | 189.00 | 183.91 | 186.32 | +2.21 | +1.20% | 465,400 |
| Oct 28, 2026 | 178.23 | 187.25 | 175.34 | 184.11 | +14.61 | +8.62% | 974,000 |
| Oct 27, 2026 | 175.20 | 176.99 | 168.43 | 169.50 | -7.42 | -4.19% | 671,600 |
| Oct 26, 2026 | 177.25 | 180.75 | 175.80 | 176.92 | +1.33 | +0.76% | 490,000 |
| Oct 23, 2026 | 177.54 | 178.27 | 175.59 | 175.59 | -2.76 | -1.55% | 248,700 |
| Oct 22, 2026 | 173.62 | 178.63 | 172.12 | 178.35 | +5.00 | +2.88% | 307,800 |
| Oct 21, 2026 | 175.23 | 176.74 | 173.20 | 173.35 | -2.65 | -1.51% | 286,600 |
| Oct 20, 2026 | 173.80 | 176.21 | 173.25 | 176.00 | +2.95 | +1.70% | 329,000 |
| Oct 19, 2026 | 174.68 | 177.20 | 172.23 | 173.05 | -3.58 | -2.03% | 277,400 |
| Oct 16, 2026 | 179.62 | 179.94 | 176.02 | 176.63 | -1.48 | -0.83% | 288,100 |
| Oct 15, 2026 | 178.94 | 180.02 | 177.44 | 178.11 | +2.26 | +1.29% | 343,800 |
| Oct 14, 2026 | 172.60 | 175.89 | 172.60 | 175.85 | +2.59 | +1.49% | 292,400 |
| Oct 13, 2026 | 175.28 | 175.29 | 172.58 | 173.26 | -0.66 | -0.38% | 275,200 |
| Oct 12, 2026 | 172.92 | 175.39 | 172.92 | 173.92 | +2.12 | +1.23% | 231,800 |
| Oct 9, 2026 | 171.36 | 173.76 | 171.36 | 171.80 | +0.31 | +0.18% | 205,300 |
| Oct 8, 2026 | 168.64 | 171.64 | 168.64 | 171.49 | +2.27 | +1.34% | 354,900 |
| Oct 7, 2026 | 172.89 | 172.89 | 168.84 | 169.22 | -2.84 | -1.65% | 458,200 |
| Oct 6, 2026 | 173.72 | 174.98 | 170.71 | 172.06 | -0.83 | -0.48% | 416,900 |
| Oct 5, 2026 | 171.78 | 174.43 | 171.19 | 172.89 | +1.11 | +0.65% | 476,500 |
| Oct 2, 2026 | 169.94 | 173.14 | 169.64 | 171.78 | +2.15 | +1.27% | 356,200 |
| Oct 1, 2026 | 172.34 | 174.16 | 168.46 | 169.63 | -2.37 | -1.38% | 432,500 |
| Sep 30, 2026 | 175.64 | 175.66 | 171.60 | 172.00 | -3.53 | -2.01% | 317,000 |
| Sep 29, 2026 | 175.47 | 176.75 | 173.02 | 175.53 | -0.83 | -0.47% | 335,700 |
| Sep 28, 2026 | 175.36 | 178.30 | 173.83 | 176.36 | +1.18 | +0.67% | 321,300 |
| Sep 25, 2026 | 172.51 | 175.28 | 172.51 | 175.18 | +1.90 | +1.10% | 220,700 |
| Sep 24, 2026 | 175.83 | 176.96 | 173.16 | 173.28 | -2.18 | -1.24% | 197,200 |
| Sep 23, 2026 | 175.84 | 178.38 | 174.82 | 175.46 | -0.86 | -0.49% | 341,200 |
| Sep 22, 2026 | 174.60 | 177.38 | 174.50 | 176.32 | +1.85 | +1.06% | 428,700 |
| Sep 21, 2026 | 173.91 | 175.44 | 173.21 | 174.47 | +0.56 | +0.32% | 335,100 |
| Sep 18, 2026 | 174.92 | 175.32 | 173.50 | 173.91 | -1.01 | -0.58% | 688,500 |
| Sep 17, 2026 | 177.83 | 177.96 | 173.78 | 174.92 | -2.93 | -1.65% | 405,900 |
| Sep 16, 2026 | 172.96 | 178.98 | 171.99 | 177.85 | +5.10 | +2.95% | 485,600 |
| Sep 15, 2026 | 174.57 | 174.67 | 172.60 | 172.75 | -2.18 | -1.25% | 405,500 |
| Sep 14, 2026 | 176.04 | 177.00 | 173.15 | 174.93 | +0.95 | +0.55% | 289,000 |
| Sep 11, 2026 | 174.17 | 175.91 | 172.15 | 173.98 | +1.19 | +0.69% | 318,900 |
| Sep 10, 2026 | 172.02 | 175.00 | 171.01 | 172.79 | +1.03 | +0.60% | 379,300 |
| Sep 9, 2026 | 168.28 | 171.95 | 167.29 | 171.76 | +1.22 | +0.72% | 663,900 |
| Sep 8, 2026 | 170.00 | 172.14 | 169.52 | 170.54 | -0.25 | -0.15% | 266,000 |
| Sep 4, 2026 | 171.40 | 172.92 | 170.42 | 170.79 | -1.30 | -0.76% | 270,500 |
| Sep 3, 2026 | 174.23 | 174.23 | 170.95 | 172.09 | -0.61 | -0.35% | 286,900 |
| Sep 2, 2026 | 173.61 | 174.01 | 171.96 | 172.70 | -0.50 | -0.29% | 220,400 |
| Sep 1, 2026 | 173.68 | 175.22 | 172.56 | 173.20 | +0.94 | +0.55% | 217,000 |
| Aug 31, 2026 | 172.11 | 172.47 | 170.00 | 172.26 | -0.72 | -0.42% | 363,000 |
| Aug 28, 2026 | 174.51 | 174.51 | 171.71 | 172.98 | -0.56 | -0.32% | 333,200 |
| Aug 27, 2026 | 179.05 | 179.06 | 173.33 | 173.54 | -7.09 | -3.93% | 381,500 |
| Aug 26, 2026 | 178.75 | 181.74 | 175.03 | 180.63 | +1.61 | +0.90% | 237,200 |
| Aug 25, 2026 | 178.88 | 180.34 | 177.95 | 179.02 | -0.35 | -0.20% | 324,300 |
| Aug 24, 2026 | 180.00 | 181.70 | 177.21 | 179.37 | -0.11 | -0.06% | 260,200 |
| Aug 21, 2026 | 179.86 | 181.02 | 177.02 | 179.48 | -0.37 | -0.21% | 281,000 |
| Aug 20, 2026 | 182.40 | 185.90 | 176.98 | 179.85 | -2.64 | -1.45% | 304,500 |
| Aug 19, 2026 | 183.17 | 184.92 | 181.91 | 182.49 | 0.00 | 0.00% | 206,800 |
| Aug 18, 2026 | 184.01 | 185.00 | 181.41 | 182.49 | +0.96 | +0.53% | 234,500 |
| Aug 17, 2026 | 180.18 | 182.26 | 179.44 | 181.53 | -0.12 | -0.07% | 238,500 |
| Aug 14, 2026 | 182.14 | 182.55 | 180.94 | 181.65 | -0.23 | -0.13% | 204,500 |
65 days, newest first. Daily bars as drawn on the ENSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.