The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026179.79180.51177.37178.83178.76442,700
Jul 29, 2026182.82183.97180.05181.89181.82653,800
Jul 28, 2026182.72184.50179.63183.14183.07705,700
Jul 27, 2026181.88186.00177.16178.07178.00766,500
Jul 24, 2026170.28175.37169.62172.99172.93437,400
Jul 23, 2026168.97169.84166.88167.52167.46493,700
Jul 22, 2026170.66171.94168.18169.11169.05369,000
Jul 21, 2026171.66171.98169.84170.87170.81393,800
Jul 20, 2026171.06173.03171.06172.04171.98354,100
Jul 17, 2026172.99176.01171.23171.28171.22703,700
Jul 16, 2026168.12175.88167.31172.89172.83600,600
Jul 15, 2026165.68170.01165.23167.38167.32462,300
Jul 14, 2026165.35167.05163.07166.73166.67434,500
Jul 13, 2026168.59170.82168.07168.39168.33291,600
Jul 10, 2026168.92169.99165.70168.59168.53326,600
Jul 9, 2026168.40171.10168.13168.92168.86417,700
Jul 8, 2026170.45171.96168.18169.93169.87469,700
Jul 7, 2026168.41171.11166.94170.87170.81785,900
Jul 6, 2026167.96168.18165.88166.83166.77459,000
Jul 2, 2026164.84168.39164.84168.22168.16639,400
Jul 1, 2026162.16167.46161.56164.82164.76773,100
Jun 30, 2026157.77161.40156.53160.30160.24860,400
Jun 29, 2026164.19164.34157.39158.19158.07833,200
Jun 26, 2026165.95166.84160.40163.05162.928,088,000
Jun 25, 2026162.15167.54161.19165.74165.61935,000