The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 2026205.58207.61201.19207.23207.00231,500
Mar 5, 2026209.20209.66205.00207.30207.07243,700
Mar 4, 2026213.13214.35211.12212.05211.82289,100
Mar 3, 2026210.53213.91204.46213.13212.89255,500
Mar 2, 2026214.58218.00210.45215.83215.59289,000
Feb 27, 2026211.75216.53210.01214.17213.93461,100
Feb 26, 2026213.45214.13208.66212.65212.41415,100
Feb 25, 2026212.68214.91207.01213.84213.60324,800
Feb 24, 2026213.75215.85211.05212.39212.16415,500
Feb 23, 2026211.39215.96207.46214.17213.93483,100
Feb 20, 2026205.83211.47204.12210.64210.41386,900
Feb 19, 2026210.23213.27204.64204.78204.55416,300
Feb 18, 2026211.91214.91209.24209.96209.73455,200
Feb 17, 2026213.43216.85210.26212.47212.24432,400
Feb 13, 2026214.56216.36211.87213.34213.10435,500
Feb 12, 2026213.13216.92211.98214.41214.17648,400
Feb 11, 2026204.62212.09204.21211.92211.69552,700
Feb 10, 2026199.66204.53199.25203.93203.70373,100
Feb 9, 2026198.00202.78198.00199.29199.07755,300
Feb 6, 2026198.35201.68193.82197.80197.58539,700
Feb 5, 2026178.38199.01175.74197.16196.941,070,600
Feb 4, 2026173.60174.98171.67173.18172.99497,100
Feb 3, 2026172.67176.53171.25173.60173.41315,300
Feb 2, 2026171.54174.13169.81172.56172.37346,600
Jan 30, 2026169.77171.92167.43171.66171.47460,100