Ensign Group Inc. (ENSG) Historical Stock Price Data | Complete Trading History - Stocknear

Ensign Group Inc.

NASDAQ: ENSG · Real-Time Price · USD
172.50
2.53 (1.49%)
At close: Sep 26, 2025, 3:59 PM
172.50
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

ENSG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 169.85 172.76 168.73 172.50 172.50 1.49% 250,627
Sep 25, 2025 170.41 171.00 167.44 169.97 169.97 -0.21% 353,000
Sep 24, 2025 166.64 170.84 165.34 170.32 170.32 2.13% 327,900
Sep 23, 2025 166.13 168.56 165.02 166.76 166.76 -0.04% 267,400
Sep 22, 2025 164.63 167.12 164.58 166.82 166.82 1.54% 238,933
Sep 19, 2025 167.35 167.35 163.81 164.29 164.29 -1.66% 1,102,339
Sep 18, 2025 165.56 168.24 165.27 167.07 167.07 0.68% 239,400
Sep 17, 2025 165.18 167.00 162.91 165.94 165.94 0.97% 541,700
Sep 16, 2025 166.15 166.25 164.20 164.34 164.34 -1.13% 300,915
Sep 15, 2025 167.95 168.52 165.89 166.22 166.22 -1.05% 269,208
Sep 12, 2025 167.73 168.86 166.59 167.99 167.99 -0.57% 214,200
Sep 11, 2025 166.15 169.78 165.58 168.95 168.95 1.69% 278,900
Sep 10, 2025 168.33 169.68 165.63 166.15 166.15 -2.02% 323,400
Sep 9, 2025 173.69 173.69 165.05 169.57 169.57 -2.61% 437,008
Sep 8, 2025 173.49 174.33 170.31 174.12 174.12 0.07% 414,405
Sep 5, 2025 173.83 174.70 172.33 173.99 173.99 0.57% 352,147
Sep 4, 2025 171.87 173.98 171.41 173.00 173.00 0.79% 286,101
Sep 3, 2025 171.27 173.13 170.82 171.65 171.65 -0.51% 303,807
Sep 2, 2025 172.06 174.98 171.68 172.53 172.53 0.44% 326,600
Aug 29, 2025 173.29 173.29 171.07 171.78 171.78 -0.48% 407,300