Ensign Group Inc. (ENSG)
129.91
0.76 (0.59%)
At close: Mar 03, 2025, 3:59 PM
129.87
-0.03%
After-hours: Mar 03, 2025, 04:13 PM EST
ENSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 129.15 | 130.98 | 128.29 | 129.87 | 0.72 | 0.56% | 568,193 |
| Feb 28, 2025 | 132.03 | 132.50 | 125.14 | 129.15 | -3.51 | -2.65% | 750,500 |
| Feb 27, 2025 | 132.11 | 134.74 | 131.97 | 132.66 | -0.21 | -0.16% | 455,100 |
| Feb 26, 2025 | 133.66 | 134.28 | 131.29 | 132.87 | -3.03 | -2.23% | 531,414 |
| Feb 25, 2025 | 129.28 | 136.34 | 129.07 | 135.90 | 6.81 | 5.28% | 568,800 |
| Feb 24, 2025 | 126.26 | 129.38 | 126.00 | 129.09 | 2.75 | 2.18% | 307,300 |
| Feb 21, 2025 | 128.11 | 128.11 | 125.97 | 126.34 | -1.13 | -0.89% | 343,000 |
| Feb 20, 2025 | 126.37 | 128.68 | 125.95 | 127.47 | 0.35 | 0.28% | 406,600 |
| Feb 19, 2025 | 127.24 | 128.31 | 126.02 | 127.12 | -0.95 | -0.74% | 277,817 |
| Feb 18, 2025 | 127.53 | 129.20 | 127.26 | 128.07 | 0.06 | 0.05% | 274,843 |
| Feb 14, 2025 | 130.93 | 131.30 | 127.64 | 128.01 | -1.56 | -1.20% | 416,200 |
| Feb 13, 2025 | 126.55 | 129.64 | 126.22 | 129.57 | 3.45 | 2.74% | 407,304 |
| Feb 12, 2025 | 127.76 | 128.54 | 125.58 | 126.12 | -2.96 | -2.29% | 350,300 |
| Feb 11, 2025 | 129.45 | 129.59 | 127.79 | 129.08 | -0.15 | -0.12% | 402,826 |
| Feb 10, 2025 | 130.71 | 131.60 | 127.85 | 129.23 | -1.77 | -1.35% | 572,700 |
| Feb 7, 2025 | 136.96 | 136.96 | 130.79 | 131.00 | -4.91 | -3.61% | 774,208 |
| Feb 6, 2025 | 143.50 | 144.93 | 134.66 | 135.91 | -12.95 | -8.70% | 1,099,000 |
| Feb 5, 2025 | 145.56 | 149.31 | 145.03 | 148.86 | 3.49 | 2.40% | 852,586 |
| Feb 4, 2025 | 141.42 | 145.61 | 141.42 | 145.37 | 2.95 | 2.07% | 437,447 |
| Feb 3, 2025 | 138.48 | 143.04 | 138.48 | 142.42 | 2.76 | 1.98% | 482,127 |
| Jan 31, 2025 | 142.09 | 143.23 | 139.25 | 139.66 | -3.14 | -2.20% | 982,900 |
| Jan 30, 2025 | 141.61 | 143.77 | 141.61 | 142.80 | 2.22 | 1.58% | 440,340 |
| Jan 29, 2025 | 139.71 | 142.00 | 139.71 | 140.58 | 0.21 | 0.15% | 399,500 |
| Jan 28, 2025 | 140.25 | 141.93 | 139.67 | 140.37 | -0.41 | -0.29% | 298,313 |
| Jan 27, 2025 | 139.00 | 142.92 | 138.45 | 140.78 | 2.13 | 1.54% | 374,500 |
| Jan 24, 2025 | 136.68 | 138.67 | 136.51 | 138.65 | 1.06 | 0.77% | 235,745 |
| Jan 23, 2025 | 136.41 | 137.82 | 135.15 | 137.59 | 0.78 | 0.57% | 282,200 |
| Jan 22, 2025 | 140.63 | 140.73 | 136.69 | 136.81 | -2.52 | -1.81% | 320,409 |
| Jan 21, 2025 | 137.68 | 139.45 | 137.05 | 139.33 | 2.54 | 1.86% | 332,200 |
| Jan 17, 2025 | 137.10 | 139.15 | 135.05 | 136.79 | 0.46 | 0.34% | 543,740 |
| Jan 16, 2025 | 134.36 | 137.30 | 133.80 | 136.33 | 1.75 | 1.30% | 392,313 |
| Jan 15, 2025 | 135.74 | 135.79 | 133.67 | 134.58 | 1.08 | 0.81% | 266,036 |
| Jan 14, 2025 | 132.31 | 133.69 | 131.20 | 133.50 | 1.16 | 0.88% | 257,500 |
| Jan 13, 2025 | 130.25 | 132.56 | 130.00 | 132.34 | 1.39 | 1.06% | 290,736 |
| Jan 10, 2025 | 131.68 | 132.60 | 130.31 | 130.95 | -2.23 | -1.67% | 360,735 |
| Jan 8, 2025 | 130.56 | 133.42 | 129.23 | 133.18 | 2.34 | 1.79% | 334,011 |
| Jan 7, 2025 | 130.42 | 131.89 | 128.63 | 130.84 | 0.78 | 0.60% | 475,700 |
| Jan 6, 2025 | 132.22 | 132.22 | 129.45 | 130.06 | -2.44 | -1.84% | 619,800 |
| Jan 3, 2025 | 133.20 | 133.81 | 131.48 | 132.50 | -0.37 | -0.28% | 413,605 |
| Jan 2, 2025 | 133.43 | 134.78 | 132.23 | 132.87 | 0.01 | 0.01% | 396,135 |
| Dec 31, 2024 | 133.41 | 133.96 | 132.26 | 132.86 | 0.08 | 0.06% | 380,310 |
| Dec 30, 2024 | 134.02 | 134.02 | 132.09 | 132.78 | -1.20 | -0.90% | 348,026 |
| Dec 27, 2024 | 134.31 | 135.47 | 133.06 | 133.98 | -1.32 | -0.98% | 220,400 |
| Dec 26, 2024 | 134.57 | 135.79 | 134.04 | 135.30 | 0.58 | 0.43% | 181,800 |
| Dec 24, 2024 | 133.66 | 134.76 | 133.27 | 134.72 | 0.87 | 0.65% | 107,900 |
| Dec 23, 2024 | 134.50 | 134.73 | 132.47 | 133.85 | -0.74 | -0.55% | 275,400 |
| Dec 20, 2024 | 134.01 | 136.44 | 133.09 | 134.59 | -0.53 | -0.39% | 1,012,762 |
| Dec 19, 2024 | 136.51 | 137.52 | 135.03 | 135.12 | -1.29 | -0.95% | 310,600 |
| Dec 18, 2024 | 139.92 | 140.21 | 135.90 | 136.41 | -3.59 | -2.56% | 358,414 |
| Dec 17, 2024 | 141.51 | 142.37 | 139.05 | 140.00 | -2.36 | -1.66% | 314,359 |