Ensign Group Inc. (ENSG)
NASDAQ: ENSG
· Real-Time Price · USD
173.99
0.99 (0.57%)
At close: Sep 05, 2025, 3:59 PM
173.98
-0.01%
After-hours: Sep 05, 2025, 06:21 PM EDT
ENSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.83 | 174.70 | 172.33 | 173.99 | 173.99 | 0.57% | 352,121 |
| 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 |
| Aug 28, 2025 | 171.91 | 172.91 | 170.17 | 172.60 | 172.60 | 0.24% | 351,941 |
| Aug 27, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 172.19 | 0.88% | 366,652 |
| Aug 26, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 170.68 | 0.42% | 326,000 |
| Aug 25, 2025 | 171.38 | 171.87 | 169.01 | 169.96 | 169.96 | -1.44% | 283,900 |
| Aug 22, 2025 | 170.30 | 173.62 | 169.25 | 172.44 | 172.44 | 1.89% | 585,100 |
| Aug 21, 2025 | 169.01 | 170.37 | 168.89 | 169.24 | 169.24 | 0.14% | 246,808 |
| Aug 20, 2025 | 167.81 | 169.97 | 166.36 | 169.01 | 169.01 | 1.19% | 352,400 |
| Aug 19, 2025 | 164.72 | 167.26 | 164.20 | 167.02 | 167.02 | 1.80% | 275,700 |
| Aug 18, 2025 | 166.19 | 166.48 | 162.46 | 164.06 | 164.06 | -1.27% | 363,871 |
| Aug 15, 2025 | 166.17 | 166.74 | 165.41 | 166.17 | 166.17 | 0.10% | 393,004 |
| Aug 14, 2025 | 166.22 | 166.79 | 164.55 | 166.00 | 166.00 | -0.16% | 253,900 |
| 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 |