Ensign Group Inc. (ENSG)
134.03
1.78 (1.35%)
At close: Apr 03, 2025, 3:59 PM
134.13
0.08%
After-hours: Apr 03, 2025, 07:59 PM EDT
Ensign Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 130.23 | 132.56 | 129.99 | 132.25 | 1.80 | 1.38% | 330,988 |
| Apr 1, 2025 | 129.40 | 131.11 | 127.23 | 130.45 | 1.05 | 0.81% | 320,000 |
| Mar 31, 2025 | 127.89 | 130.17 | 127.41 | 129.40 | 0.66 | 0.51% | 479,231 |
| Mar 28, 2025 | 128.95 | 129.50 | 126.75 | 128.74 | 0.30 | 0.23% | 305,417 |
| Mar 27, 2025 | 129.04 | 129.49 | 127.65 | 128.44 | -0.35 | -0.27% | 550,509 |
| Mar 26, 2025 | 130.95 | 131.08 | 128.19 | 128.79 | -1.22 | -0.94% | 433,900 |
| Mar 25, 2025 | 131.35 | 132.00 | 128.93 | 130.01 | -0.39 | -0.30% | 367,900 |
| Mar 24, 2025 | 129.19 | 130.54 | 128.35 | 130.40 | 2.16 | 1.68% | 345,550 |
| Mar 21, 2025 | 128.53 | 129.39 | 127.26 | 128.24 | -1.35 | -1.04% | 1,487,832 |
| Mar 20, 2025 | 129.59 | 131.83 | 129.39 | 129.59 | -1.20 | -0.92% | 342,502 |
| Mar 19, 2025 | 129.00 | 130.96 | 129.00 | 130.79 | 1.20 | 0.93% | 287,000 |
| Mar 18, 2025 | 129.27 | 130.04 | 128.27 | 129.59 | -0.23 | -0.18% | 251,800 |
| Mar 17, 2025 | 125.53 | 130.31 | 125.01 | 129.82 | 4.42 | 3.52% | 351,904 |
| Mar 14, 2025 | 125.07 | 126.37 | 124.38 | 125.40 | -0.07 | -0.06% | 309,700 |
| Mar 13, 2025 | 125.94 | 126.88 | 124.91 | 125.47 | -0.19 | -0.15% | 239,747 |
| Mar 12, 2025 | 128.10 | 128.26 | 124.12 | 125.66 | -2.69 | -2.10% | 375,541 |
| Mar 11, 2025 | 132.36 | 132.36 | 127.65 | 128.35 | -1.95 | -1.50% | 452,100 |
| Mar 10, 2025 | 130.33 | 133.64 | 129.90 | 130.30 | -0.03 | -0.02% | 425,236 |
| Mar 7, 2025 | 128.41 | 130.78 | 128.20 | 130.33 | 1.37 | 1.06% | 314,600 |
| Mar 6, 2025 | 130.39 | 131.38 | 128.82 | 128.96 | -2.54 | -1.93% | 320,630 |
| Mar 5, 2025 | 128.87 | 131.60 | 128.87 | 131.50 | 1.98 | 1.53% | 415,700 |
| Mar 4, 2025 | 128.30 | 130.65 | 128.30 | 129.52 | -0.35 | -0.27% | 358,400 |
| Mar 3, 2025 | 129.15 | 130.98 | 128.29 | 129.87 | 0.72 | 0.56% | 568,300 |
| 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 |