Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Ensign Group, Inc. - Common Stock (ENSG)

165.99
+5.69 (3.55%)
NASDAQ· Last Trade: Jul 1st, 2:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Ensign Group, Inc. - Common Stock (ENSG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026157.77161.40156.53160.30860,414160.30
6/29/2026164.19164.34157.39158.19833,249158.13
6/26/2026165.95166.84160.40163.058,087,960162.98
6/25/2026162.15167.54161.19165.74934,968165.67
6/24/2026158.89165.09157.21164.071,008,113164.00
6/23/2026158.12161.40156.37158.89924,380158.82
6/22/2026152.92157.30152.38156.78889,206156.72
6/18/2026155.62156.79151.04153.652,211,354153.59
6/17/2026155.22158.38152.54155.841,088,443155.78
6/16/2026153.37158.41152.40156.93780,615156.87
6/15/2026151.42152.99150.00150.71705,432150.65
6/12/2026148.33149.97144.54149.371,271,075149.31
6/11/2026151.65153.23141.58147.132,186,635147.07
6/10/2026157.33159.89148.79151.651,108,160151.59
6/09/2026157.82159.94154.62155.251,147,544155.19
6/08/2026169.28169.71151.21156.422,358,386156.36
6/05/2026166.22171.26165.62170.30482,427170.23
6/04/2026169.99170.87163.50164.29643,277164.22
6/03/2026165.51166.69163.62166.68574,898166.61
6/02/2026164.28166.82164.23165.70448,486165.63
6/01/2026166.32166.32163.58165.00574,436164.93
5/29/2026170.53170.60167.15167.65571,425167.58
5/28/2026171.56172.58169.44170.94442,374170.87
5/27/2026172.18173.16170.81171.97432,838171.90
5/26/2026171.49172.88169.29172.42434,622172.35
5/22/2026171.64173.28170.44171.94447,117171.87
5/21/2026176.41176.41168.84171.68823,575171.61
5/20/2026175.50178.52174.57178.26377,081178.19
5/19/2026177.00177.62171.93175.89487,645175.82
5/18/2026177.82180.45176.08176.66424,212176.59
5/15/2026180.24180.24177.43177.67526,802177.60
5/14/2026178.34181.94178.34179.26786,385179.19
5/13/2026174.97178.11174.02178.00749,238177.93
5/12/2026171.55177.18170.00176.04629,222175.97
5/11/2026171.45174.39167.53169.41798,454169.34
5/08/2026174.31175.70170.29171.45713,024171.38
5/07/2026175.98177.84174.00174.30634,294174.23
5/06/2026177.27178.92174.22175.93653,448175.86
5/05/2026182.03182.28174.86175.95598,856175.88
5/04/2026182.21185.48180.03182.03448,858181.96
5/01/2026185.73191.46182.50183.72838,126183.65
4/30/2026185.44187.37183.01186.69590,176186.61
4/29/2026185.41189.08182.01186.40370,058186.32
4/28/2026192.28195.58186.83188.30347,699188.22
4/27/2026188.97193.74188.97189.94386,428189.86
4/24/2026188.39189.81185.09189.16398,248189.08
4/23/2026186.18191.45185.00189.34442,341189.26
4/22/2026192.28192.28185.95186.22589,114186.14
4/21/2026197.55198.67189.22191.74799,942191.66
4/20/2026201.44203.85197.34197.55257,116197.47
4/17/2026198.71202.29198.38200.11244,256200.03
4/16/2026196.60198.44196.12197.72158,901197.64
4/15/2026197.45199.19196.44197.92186,704197.84
4/14/2026199.30200.82197.79198.45256,132198.37
4/13/2026199.13200.60197.43200.30221,879200.22
4/10/2026201.48201.90197.30199.02253,537198.94
4/09/2026204.08204.48201.44201.56396,397201.48
4/08/2026203.67206.80202.47204.79427,283204.71
4/07/2026198.33201.49193.93200.39267,426200.31
4/06/2026196.39198.88196.39197.98162,284197.90
4/02/2026196.65198.90192.47196.62366,271196.54
4/01/2026201.38203.39199.19200.10442,889200.02