Ensign Group Inc. (ENSG)
NASDAQ: ENSG
· Real-Time Price · USD
166.22
0.22 (0.13%)
At close: Aug 15, 2025, 3:03 PM
ENSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 166.00 | -0.16% | 253,877 |
| Aug 13, 2025 | 164.66 | 166.45 | 163.81 | 166.27 | 166.27 | 1.67% | 345,400 |
| Aug 12, 2025 | 162.00 | 164.21 | 161.00 | 163.54 | 163.54 | 1.14% | 491,600 |
| Aug 11, 2025 | 160.69 | 162.76 | 159.58 | 161.70 | 161.70 | 0.67% | 569,215 |
| Aug 8, 2025 | 160.00 | 162.05 | 159.83 | 160.63 | 160.63 | 0.86% | 372,700 |
| Aug 7, 2025 | 158.00 | 159.63 | 157.72 | 159.26 | 159.26 | 0.71% | 454,936 |
| Aug 6, 2025 | 158.24 | 159.47 | 156.00 | 158.13 | 158.13 | 0.13% | 336,246 |
| Aug 5, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 157.92 | 1.92% | 534,800 |
| Aug 4, 2025 | 152.00 | 155.34 | 151.45 | 154.94 | 154.94 | 2.10% | 384,500 |
| Aug 1, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 151.75 | 1.17% | 558,400 |
| Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 150.00 | -0.25% | 506,921 |
| Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 150.38 | -0.42% | 480,800 |
| Jul 29, 2025 | 147.77 | 151.35 | 147.63 | 151.01 | 151.01 | 2.19% | 457,400 |
| Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 147.78 | -1.52% | 860,000 |
| Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 150.06 | 8.92% | 1,308,897 |
| Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 137.77 | -1.06% | 734,409 |
| Jul 23, 2025 | 136.36 | 139.50 | 134.79 | 139.25 | 139.25 | 2.12% | 634,400 |
| Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 136.36 | -0.70% | 444,100 |
| Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 137.32 | 0.38% | 357,419 |
| Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 136.80 | -1.48% | 275,922 |