The Ensign Group (ENSG)
NASDAQ:ENSG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
201.48
201.90
197.30
199.02
199.02
-1.26%
253,537
0.67
Apr 09, 2026
204.08
204.48
201.44
201.56
201.56
-1.58%
396,396
1.06
Apr 08, 2026
203.67
206.80
202.47
204.79
204.79
+2.20%
427,282
1.15
Apr 07, 2026
198.33
201.49
193.93
200.39
200.39
+1.22%
267,425
0.72
Apr 06, 2026
196.39
198.89
196.39
197.98
197.98
+0.69%
162,284
0.44
Apr 03, 2026
196.65
198.90
192.47
196.62
196.62
0.00%
0
0.00
Apr 02, 2026
196.65
198.90
192.47
196.62
196.62
-1.74%
366,271
0.97
Apr 01, 2026
201.38
203.39
199.20
200.10
200.10
-0.69%
442,898
1.19
Mar 31, 2026
200.54
203.23
197.52
201.50
201.50
+0.58%
559,932
1.54
Mar 30, 2026
200.63
202.36
199.42
200.41
200.35
-0.12%
455,001
1.26
Mar 27, 2026
200.92
203.87
200.08
200.66
200.59
-0.66%
346,098
0.95
Mar 26, 2026
203.68
204.74
201.30
201.99
201.92
-0.93%
389,891
1.08
Mar 25, 2026
203.49
205.30
201.46
203.89
203.82
+0.48%
408,675
1.15
Mar 24, 2026
201.07
203.95
199.65
202.92
202.85
+0.24%
282,238
0.80
Mar 23, 2026
203.19
206.30
202.00
202.43
202.36
+1.17%
310,766
0.89
Mar 20, 2026
202.72
202.72
198.60
200.08
200.02
-1.19%
673,067
1.95
Mar 19, 2026
204.62
207.24
199.11
202.49
202.42
-1.21%
299,446
0.85
Mar 18, 2026
209.36
210.28
204.01
204.96
204.89
-2.58%
350,103
0.97
Mar 17, 2026
209.70
211.48
206.65
210.38
210.31
+0.44%
382,070
1.06
Mar 16, 2026
211.50
212.12
208.06
209.46
209.39
-0.12%
272,607
0.75
Mar 13, 2026
209.50
212.30
207.47
209.71
209.64
+0.65%
370,880
1.02
Mar 12, 2026
209.01
212.92
207.65
208.36
208.29
-0.98%
405,116
1.12
Mar 11, 2026
208.43
210.88
205.59
210.43
210.36
+0.37%
256,183
0.71
Mar 10, 2026
208.75
212.56
208.75
209.65
209.58
-0.15%
322,640
0.89
Mar 09, 2026
205.29
210.75
203.90
209.97
209.90
+1.32%
269,943
0.74
Mar 06, 2026
205.58
207.61
201.19
207.23
207.16
-0.03%
231,518
0.63
Mar 05, 2026
209.20
209.66
205.00
207.30
207.23
-2.24%
243,670
0.67
Mar 04, 2026
213.13
214.35
211.12
212.05
211.98
-0.51%
289,107
0.79
Mar 03, 2026
210.53
213.91
204.46
213.13
213.06
-1.25%
255,509
0.70
Mar 02, 2026
214.58
218.00
210.45
215.83
215.76
+0.78%
289,037
0.79
Feb 27, 2026
211.75
216.53
210.01
214.17
214.10
+0.71%
461,109
1.26
Feb 26, 2026
213.45
214.13
208.66
212.65
212.58
-0.56%
415,106
1.14
Feb 25, 2026
212.68
214.91
207.01
213.84
213.77
+0.68%
324,817
0.90
Feb 24, 2026
213.75
215.85
211.05
212.39
212.32
-0.83%
415,534
1.17
Feb 23, 2026
211.39
215.96
207.46
214.17
214.10
+1.68%
483,148
1.37
Feb 20, 2026
205.83
211.47
204.12
210.64
210.57
+2.86%
386,896
1.10
Feb 19, 2026
210.23
213.27
204.64
204.78
204.71
-2.47%
416,340
1.18
Feb 18, 2026
211.91
214.91
209.24
209.96
209.89
-1.18%
455,190
1.29
Feb 17, 2026
213.43
216.85
210.26
212.47
212.40
-0.41%
432,368
1.24
Feb 16, 2026
214.56
216.36
211.87
213.34
213.27
0.00%
0
0.00
Feb 13, 2026
214.56
216.36
211.87
213.34
213.27
-0.50%
435,529
1.23
Feb 12, 2026
213.13
216.92
211.98
214.41
214.34
+1.17%
648,407
1.86
Feb 11, 2026
204.62
212.09
204.21
211.92
211.85
+3.92%
552,752
1.60
Feb 10, 2026
199.66
204.53
199.25
203.93
203.86
+2.33%
373,092
1.08
Feb 09, 2026
198.00
202.78
198.00
199.29
199.23
+0.75%
755,253
2.20
Feb 06, 2026
198.35
201.68
193.82
197.80
197.74
+0.32%
539,658
1.58
Feb 05, 2026
178.38
199.01
175.74
197.16
197.10
+13.85%
1,070,746
3.20
Feb 04, 2026
173.60
174.98
171.67
173.18
173.12
-0.24%
497,110
1.47
Feb 03, 2026
172.67
176.53
171.25
173.60
173.54
+0.60%
315,256
0.92
Feb 02, 2026
171.54
174.13
169.81
172.56
172.50
+0.52%
346,643
0.99
Rows: