The Ensign Group, Inc.

ENSG · NASDAQ

Prices in USD

Historical prices

The Ensign Group, Inc. (ENSG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 2026172.29172.29167.44170.06169.87455,200
Jan 28, 2026171.45172.24167.93171.80171.61350,100
Jan 27, 2026177.94178.55171.59171.99171.80312,200
Jan 26, 2026175.09179.19175.09178.15177.95265,900
Jan 23, 2026173.63175.91172.17175.46175.27384,300
Jan 22, 2026177.58179.42174.57174.99174.80325,600
Jan 21, 2026178.31179.74176.35177.88177.68362,400
Jan 20, 2026179.82182.00177.17177.41177.21285,400
Jan 16, 2026182.74182.74179.01180.57180.37467,000
Jan 15, 2026175.88184.64175.59183.54183.34430,500
Jan 14, 2026178.09178.50175.00177.58177.38297,600
Jan 13, 2026176.38179.18173.46177.87177.67311,600
Jan 12, 2026174.46177.00172.43176.73176.53221,500
Jan 9, 2026176.05177.00173.74173.87173.68167,200
Jan 8, 2026177.95180.16174.76176.21176.02208,200
Jan 7, 2026179.66181.28176.95178.38178.18329,100
Jan 6, 2026175.18180.22174.27179.65179.45304,800
Jan 5, 2026173.20176.83173.01176.52176.32298,200
Jan 2, 2026173.59175.35172.00173.92173.73186,600
Dec 31, 2025176.72176.72173.77174.20174.01422,100
Dec 30, 2025175.84177.55175.17176.72176.46409,600
Dec 29, 2025176.90176.90175.11176.33176.07214,800
Dec 26, 2025176.64177.90175.78176.44176.18151,900
Dec 24, 2025179.40179.49175.93176.66176.40215,700
Dec 23, 2025178.32180.55178.32178.60178.34372,800