The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026158.89165.09157.21164.07163.941,008,100
Jun 23, 2026158.12161.40156.37158.89158.77924,400
Jun 22, 2026152.92157.30152.38156.78156.66889,100
Jun 18, 2026155.62156.79151.04153.65153.532,211,400
Jun 17, 2026155.22158.38152.54155.84155.721,088,300
Jun 16, 2026153.37158.41152.40156.93156.81780,600
Jun 15, 2026151.42152.99150.00150.71150.59705,400
Jun 12, 2026148.33149.97144.54149.37149.251,271,100
Jun 11, 2026151.65153.23141.58147.13147.022,186,500
Jun 10, 2026157.07159.89148.79151.65151.531,108,200
Jun 9, 2026157.83159.94154.62155.25155.131,147,500
Jun 8, 2026169.28169.71151.21156.42156.302,358,300
Jun 5, 2026166.22171.26165.62170.30170.17482,400
Jun 4, 2026169.99170.87163.50164.29164.16643,300
Jun 3, 2026165.51166.69163.62166.68166.55574,900
Jun 2, 2026164.28166.82164.04165.70165.57448,500
Jun 1, 2026166.32166.33163.58165.00164.87574,400
May 29, 2026170.53170.60167.15167.65167.52571,400
May 28, 2026171.56172.58169.44170.94170.81442,400
May 27, 2026172.18173.16170.81171.97171.84432,800
May 26, 2026171.49172.88169.29172.42172.29434,600
May 22, 2026171.64173.28170.44171.94171.81447,100
May 21, 2026176.41176.41168.84171.68171.55823,600
May 20, 2026175.50178.52174.57178.26178.12377,100
May 19, 2026177.00177.62171.93175.89175.75487,600