The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025180.73181.98178.16179.03178.77660,000
Dec 19, 2025177.48182.13177.00181.39181.12864,900
Dec 18, 2025176.91177.67175.78176.95176.69348,800
Dec 17, 2025174.80176.90172.95176.57176.31456,200
Dec 16, 2025176.91180.00173.28175.36175.10493,900
Dec 15, 2025177.00177.29174.73177.09176.83362,400
Dec 12, 2025174.55177.00173.80175.63175.37261,700
Dec 11, 2025174.90176.26173.00174.15173.89304,900
Dec 10, 2025174.77174.98172.74173.58173.32441,300
Dec 9, 2025175.46176.80173.53174.14173.88280,900
Dec 8, 2025177.73179.73175.00175.39175.13226,300
Dec 5, 2025178.71178.87176.35177.97177.71194,100
Dec 4, 2025178.10179.93177.53177.94177.68287,200
Dec 3, 2025182.63182.63177.16178.99178.73395,800
Dec 2, 2025184.98186.50181.05181.15180.88345,400
Dec 1, 2025184.27187.54183.51183.63183.36344,000
Nov 28, 2025187.70190.00184.61185.54185.27124,500
Nov 26, 2025188.11190.00186.57186.96186.68315,800
Nov 25, 2025185.72189.35183.06187.53187.25448,100
Nov 24, 2025185.62188.56183.98184.58184.31433,800
Nov 21, 2025179.49185.56176.32184.99184.72402,500
Nov 20, 2025180.00182.86178.99179.34179.08314,000
Nov 19, 2025178.81179.63177.08178.71178.45349,800
Nov 18, 2025178.57180.00176.11178.50178.24330,800
Nov 17, 2025177.30179.20176.89177.56177.30346,700