The Ensign Group (ENSG) Historical Stock Prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	171.36	173.76	171.36	171.80	171.80	205,300
Oct 8, 2026	168.64	171.64	168.64	171.49	171.49	354,900
Oct 7, 2026	172.89	172.89	168.84	169.22	169.22	458,200
Oct 6, 2026	173.72	174.98	170.71	172.06	172.06	416,900
Oct 5, 2026	171.78	174.43	171.19	172.89	172.89	476,500
Oct 2, 2026	169.94	173.14	169.64	171.78	171.78	356,200
Oct 1, 2026	172.34	174.16	168.46	169.63	169.63	432,500
Sep 30, 2026	175.64	175.66	171.60	172.00	172.00	317,000
Sep 29, 2026	175.47	176.75	173.02	175.53	175.46	335,700
Sep 28, 2026	175.36	178.30	173.83	176.36	176.29	321,300
Sep 25, 2026	172.51	175.28	172.51	175.18	175.12	220,700
Sep 24, 2026	175.83	176.96	173.16	173.28	173.22	197,200
Sep 23, 2026	175.84	178.38	174.82	175.46	175.40	341,200
Sep 22, 2026	174.60	177.38	174.50	176.32	176.25	428,700
Sep 21, 2026	173.91	175.44	173.21	174.47	174.41	335,100
Sep 18, 2026	174.92	175.32	173.50	173.91	173.85	688,500
Sep 17, 2026	177.83	177.96	173.78	174.92	174.86	405,900
Sep 16, 2026	172.96	178.98	171.99	177.85	177.78	485,600
Sep 15, 2026	174.57	174.67	172.60	172.75	172.69	405,500
Sep 14, 2026	176.04	177.00	173.15	174.93	174.87	289,000
Sep 11, 2026	174.17	175.91	172.15	173.98	173.92	318,900
Sep 10, 2026	172.02	175.00	171.01	172.79	172.73	379,300
Sep 9, 2026	168.28	171.95	167.29	171.76	171.70	663,900
Sep 8, 2026	170.00	172.14	169.52	170.54	170.48	266,000
Sep 4, 2026	171.40	172.92	170.42	170.79	170.73	270,500

Historical stock prices.