The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 13, 2026187.89187.89185.93186.13186.1310,745
Nov 12, 2026188.68188.84185.55186.55186.55246,700
Nov 11, 2026184.49186.23182.21186.19186.19244,300
Nov 10, 2026182.49185.58182.49185.09185.09269,200
Nov 9, 2026181.66183.24180.46182.10182.10317,500
Nov 6, 2026179.48181.80179.16181.08181.08292,100
Nov 5, 2026189.43190.00181.91182.39182.39397,500
Nov 4, 2026185.47189.10182.21188.31188.31527,200
Nov 3, 2026179.63184.85179.40182.21182.21613,900
Nov 2, 2026181.97183.32177.83179.06179.06408,300
Oct 30, 2026186.73187.99181.02181.52181.52411,600
Oct 29, 2026187.99189.00183.91186.32186.32465,400
Oct 28, 2026178.23187.25175.34184.11184.11974,000
Oct 27, 2026175.20176.99168.43169.50169.50671,600
Oct 26, 2026177.25180.75175.80176.92176.92490,000
Oct 23, 2026177.54178.27175.59175.59175.59248,700
Oct 22, 2026173.62178.63172.12178.35178.35307,800
Oct 21, 2026175.23176.74173.20173.35173.35286,600
Oct 20, 2026173.80176.21173.25176.00176.00329,000
Oct 19, 2026174.68177.20172.23173.05173.05277,400
Oct 16, 2026179.62179.94176.02176.63176.63288,100
Oct 15, 2026178.94180.02177.44178.11178.11343,800
Oct 14, 2026172.60175.89172.60175.85175.85292,400
Oct 13, 2026175.28175.29172.58173.26173.26275,200
Oct 12, 2026172.92175.39172.92173.92173.92231,800