The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026174.23174.23170.95172.09172.03286,900
Sep 2, 2026173.61174.01171.96172.70172.64220,400
Sep 1, 2026173.68175.22172.56173.20173.14217,000
Aug 31, 2026172.11172.47170.00172.26172.20363,000
Aug 28, 2026174.51174.51171.71172.98172.92333,200
Aug 27, 2026179.05179.06173.33173.54173.48381,500
Aug 26, 2026178.75181.74175.03180.63180.56237,200
Aug 25, 2026178.88180.34177.95179.02178.95324,300
Aug 24, 2026180.00181.70177.21179.37179.30260,200
Aug 21, 2026179.86181.02177.02179.48179.41281,000
Aug 20, 2026182.40185.90176.98179.85179.78304,500
Aug 19, 2026183.17184.92181.91182.49182.42206,800
Aug 18, 2026184.01185.00181.41182.49182.42234,500
Aug 17, 2026180.18182.26179.44181.53181.46238,500
Aug 14, 2026182.14182.55180.94181.65181.58204,500
Aug 13, 2026182.75183.48181.35181.88181.81423,200
Aug 12, 2026179.92182.50178.10181.62181.55284,800
Aug 11, 2026183.66184.90179.91180.20180.13235,400
Aug 10, 2026182.00185.18181.52183.94183.87327,300
Aug 7, 2026180.95183.28180.95182.97182.90294,200
Aug 6, 2026181.00181.83179.05181.66181.59318,400
Aug 5, 2026176.38179.13173.75178.65178.58309,600
Aug 4, 2026175.55176.48172.97176.13176.06438,100
Aug 3, 2026180.00182.10176.92177.23177.16314,800
Jul 31, 2026177.10178.78174.05178.16178.09420,500