The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 2026199.13200.60197.43200.30200.14221,900
Apr 10, 2026201.48201.90197.30199.02198.86253,500
Apr 9, 2026204.08204.48201.44201.56201.40396,400
Apr 8, 2026203.67206.80202.47204.79204.63427,300
Apr 7, 2026198.33201.49193.93200.39200.23267,100
Apr 6, 2026196.39198.89196.39197.98197.83162,300
Apr 2, 2026196.65198.90192.47196.62196.47366,300
Apr 1, 2026201.38203.39199.20200.10199.94442,900
Mar 31, 2026200.54203.23197.52201.50201.34559,900
Mar 30, 2026200.63202.36199.42200.41200.19454,900
Mar 27, 2026200.92203.87200.08200.66200.44346,100
Mar 26, 2026203.68204.74201.30201.99201.77389,900
Mar 25, 2026203.49205.30201.46203.89203.66408,700
Mar 24, 2026201.07203.95199.65202.92202.70282,200
Mar 23, 2026203.19206.30202.00202.43202.21310,800
Mar 20, 2026202.72202.72198.60200.08199.86673,100
Mar 19, 2026204.62207.24199.11202.49202.27299,400
Mar 18, 2026209.36210.28204.01204.96204.73350,100
Mar 17, 2026209.70211.48206.65210.38210.15382,100
Mar 16, 2026211.50212.12208.06209.46209.23272,600
Mar 13, 2026209.50212.30207.47209.71209.48370,900
Mar 12, 2026209.01212.92207.65208.36208.13405,100
Mar 11, 2026208.43210.88205.59210.43210.20256,200
Mar 10, 2026208.75212.56208.75209.65209.42322,600
Mar 9, 2026205.29210.75203.90209.97209.74269,800