The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026177.82180.45176.08176.66176.52424,200
May 15, 2026180.24181.00177.43177.67177.53526,800
May 14, 2026178.34181.95178.34179.26179.12786,400
May 13, 2026174.97178.11174.02178.00177.86749,200
May 12, 2026171.55177.18170.00176.04175.90629,200
May 11, 2026171.45174.39167.53169.41169.28798,500
May 8, 2026174.31175.70170.29171.45171.32713,000
May 7, 2026175.98177.84174.00174.30174.16634,300
May 6, 2026177.27178.92174.22175.93175.79653,400
May 5, 2026182.03182.28174.86175.95175.81598,900
May 4, 2026182.21185.48180.03182.03181.89448,900
May 1, 2026185.73191.46182.50183.72183.58838,100
Apr 30, 2026185.44187.37183.01186.69186.54590,200
Apr 29, 2026185.41189.08182.01186.40186.25370,100
Apr 28, 2026192.28195.58186.83188.30188.15347,700
Apr 27, 2026188.97193.74188.97189.94189.79386,400
Apr 24, 2026188.39189.81185.09189.16189.01398,200
Apr 23, 2026186.18191.45185.00189.34189.19442,300
Apr 22, 2026192.28192.28185.95186.22186.07589,000
Apr 21, 2026197.55198.67189.22191.74191.59799,900
Apr 20, 2026201.44203.85197.34197.55197.40257,100
Apr 17, 2026198.71202.29198.38200.11199.95244,300
Apr 16, 2026196.60198.44196.12197.72197.57158,900
Apr 15, 2026197.45199.19196.44197.92197.77186,700
Apr 14, 2026199.30200.82197.79198.45198.29256,100