ENSG | Ensign Group | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Ensign Group (ENSG)

NASDAQ

$185.92+$0.82 (+0.45%)

Price as of Nov 11, 2026 7:30 PM EST

$10.8B
Market Cap
3.09%
1-Year Change
Medical Care Facilities
Industry

1 Month
+7.74%

Low Price$169.50

High Price$188.31
3 Months
+0.66%

Low Price$169.22

High Price$188.31
1 Year
+3.09%

Low Price$147.02

High Price$215.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	182.49	185.58	182.49	185.09	+1.64%	269,194
11/09/2026	181.66	183.24	180.46	182.10	+0.56%	317,532
11/06/2026	179.48	181.80	179.16	181.08	-0.72%	292,121
11/05/2026	189.43	190.00	181.91	182.39	-3.14%	398,112
11/04/2026	185.47	189.10	182.21	188.31	+3.35%	527,473
11/03/2026	179.63	184.85	179.40	182.21	+1.76%	615,204
11/02/2026	181.97	183.32	177.83	179.06	-1.36%	408,566
10/30/2026	186.73	187.99	181.02	181.52	-2.58%	411,633
10/29/2026	187.99	189.00	183.91	186.32	+1.20%	465,449
10/28/2026	178.23	187.25	175.34	184.11	+8.62%	974,032
10/27/2026	175.20	176.99	168.43	169.50	-4.19%	674,157
10/27/2026	$2.03 Earnings
10/26/2026	177.25	180.75	175.80	176.92	+0.76%	490,009
10/23/2026	177.54	178.27	175.59	175.59	-1.55%	248,732
10/22/2026	173.62	178.63	172.12	178.35	+2.88%	307,799
10/21/2026	175.23	176.74	173.20	173.35	-1.51%	286,579
10/20/2026	173.80	176.21	173.25	176.00	+1.70%	328,965
10/19/2026	174.68	177.20	172.23	173.05	-2.03%	277,412
10/16/2026	179.62	179.94	176.02	176.63	-0.83%	288,150
10/15/2026	178.94	180.02	177.44	178.11	+1.29%	343,798
10/14/2026	172.60	175.89	172.60	175.85	+1.49%	292,373
10/13/2026	175.28	175.29	172.58	173.26	-0.38%	275,155
10/12/2026	172.92	175.39	172.92	173.92	+1.23%	231,806
10/09/2026	171.36	173.76	171.36	171.80	+0.18%	205,307
10/08/2026	168.64	171.64	168.64	171.49	+1.34%	354,938
10/07/2026	172.89	172.89	168.84	169.22	-1.65%	458,208
10/06/2026	173.72	174.98	170.71	172.06	-0.48%	416,873
10/05/2026	171.78	174.43	171.19	172.89	+0.65%	476,542
10/02/2026	169.94	173.14	169.64	171.78	+1.27%	387,173
10/01/2026	172.34	174.16	168.46	169.63	-1.38%	432,524
09/30/2026	175.64	175.66	171.60	172.00	-1.97%	317,044
09/30/2026	$0.07 Dividend
09/29/2026	175.41	176.68	172.96	175.47	-0.47%	335,669
09/28/2026	175.30	178.23	173.77	176.29	+0.67%	322,315
09/25/2026	172.45	175.22	172.45	175.12	+1.10%	220,751
09/24/2026	175.76	176.89	173.10	173.22	-1.24%	197,179
09/23/2026	175.77	178.31	174.75	175.40	-0.49%	341,157
09/22/2026	174.54	177.31	174.44	176.25	+1.06%	428,716
09/21/2026	173.85	175.38	173.14	174.41	+0.32%	335,085
09/18/2026	174.86	175.25	173.44	173.85	-0.58%	688,466
09/17/2026	177.76	177.89	173.72	174.86	-1.65%	405,938
09/16/2026	172.90	178.91	171.93	177.78	+2.95%	485,593
09/15/2026	174.51	174.60	172.54	172.69	-1.25%	405,540
09/14/2026	175.97	176.94	173.09	174.87	+0.55%	288,768
09/11/2026	174.11	175.84	172.09	173.92	+0.69%	318,854
09/10/2026	171.96	174.94	170.94	172.73	+0.60%	379,266
09/09/2026	168.22	171.89	167.23	171.70	+0.72%	663,903
09/08/2026	169.94	172.08	169.46	170.48	-0.15%	265,954
09/04/2026	171.34	172.86	170.36	170.73	-0.76%	280,279
09/03/2026	174.17	174.17	170.89	172.03	-0.35%	286,939
09/02/2026	173.55	173.95	171.90	172.64	-0.29%	220,250
09/01/2026	173.62	175.16	172.49	173.14	+0.55%	216,830
08/31/2026	172.05	172.41	169.94	172.20	-0.42%	363,047
08/28/2026	174.45	174.45	171.64	172.92	-0.32%	333,185
08/27/2026	178.98	178.99	173.26	173.48	-3.93%	381,554
08/26/2026	178.68	181.67	174.96	180.56	+0.90%	237,249
08/25/2026	178.81	180.27	177.88	178.95	-0.20%	324,256
08/24/2026	179.93	181.63	177.14	179.30	-0.06%	258,630
08/21/2026	179.79	180.95	176.95	179.41	-0.21%	280,972
08/20/2026	182.33	185.83	176.91	179.78	-1.45%	303,590
08/19/2026	183.10	184.85	181.84	182.42	0.00%	206,764
08/18/2026	183.94	184.93	181.34	182.42	+0.53%	234,495
08/17/2026	180.11	182.19	179.37	181.46	-0.07%	238,504
08/14/2026	182.07	182.48	180.87	181.58	-0.13%	204,587
08/13/2026	182.68	183.41	181.28	181.81	+0.14%	423,169
08/12/2026	179.85	182.43	178.03	181.55	+0.79%	299,371
08/11/2026	183.59	184.83	179.84	180.13	-2.03%	235,434
08/10/2026	181.93	185.11	181.45	183.87	+0.53%	327,317
08/07/2026	180.88	183.21	180.88	182.90	+0.72%	294,218
08/06/2026	180.93	181.76	178.98	181.59	+1.68%	318,441
08/05/2026	176.31	179.06	173.69	178.58	+1.43%	309,598
08/04/2026	175.48	176.41	172.90	176.06	-0.62%	438,105
08/03/2026	179.93	182.03	176.85	177.16	-0.52%	314,679
07/31/2026	177.03	178.71	173.99	178.09	-0.37%	420,539
07/30/2026	179.72	180.44	177.30	178.76	-1.68%	442,765
07/29/2026	182.75	183.90	179.98	181.82	-0.68%	653,843
07/28/2026	182.65	184.43	179.56	183.07	+2.85%	705,742
07/27/2026	181.81	185.93	177.09	178.00	+2.94%	766,467
07/27/2026	$1.92 Earnings
07/24/2026	170.22	175.31	169.55	172.93	+3.27%	437,361
07/23/2026	168.91	169.78	166.82	167.46	-0.94%	493,684
07/22/2026	170.60	171.88	168.12	169.05	-1.03%	369,070
07/21/2026	171.60	171.92	169.78	170.81	-0.68%	393,798
07/20/2026	171.00	172.97	171.00	171.98	+0.44%	354,075
07/17/2026	172.93	175.94	171.17	171.22	-0.93%	703,686
07/16/2026	168.06	175.81	167.25	172.83	+3.29%	600,615
07/15/2026	165.62	169.95	165.16	167.32	+0.39%	462,281
07/14/2026	165.29	166.99	163.01	166.67	-0.99%	428,338
07/13/2026	168.53	170.76	168.01	168.33	-0.12%	291,662
07/10/2026	168.86	169.93	165.64	168.53	-0.20%	326,555
07/09/2026	168.34	171.04	168.07	168.86	-0.59%	417,701
07/08/2026	170.39	171.90	168.12	169.87	-0.55%	469,664
07/07/2026	168.35	171.05	166.88	170.81	+2.42%	785,891
07/06/2026	167.90	168.12	165.81	166.77	-0.83%	459,042
07/02/2026	164.78	168.32	164.78	168.16	+2.06%	639,424
07/01/2026	162.10	167.40	161.50	164.76	+2.82%	773,072
06/30/2026	157.71	161.34	156.47	160.24	+1.38%	860,413
06/30/2026	$0.07 Dividend
06/29/2026	164.06	164.21	157.27	158.07	-2.98%	833,271
06/26/2026	165.82	166.71	160.27	162.92	-1.62%	8,087,959