The Ensign Group (ENSG)
NASDAQ:ENSG
Want to see ENSG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
185.44
187.37
183.01
186.69
186.69
+0.16%
590,187
1.55
Apr 29, 2026
185.41
189.08
182.01
186.40
186.40
-1.01%
367,717
0.96
Apr 28, 2026
192.28
195.58
186.83
188.30
188.30
-0.86%
347,698
0.91
Apr 27, 2026
188.97
193.74
188.97
189.94
189.94
+0.41%
386,428
1.01
Apr 24, 2026
188.39
189.81
185.09
189.16
189.16
-0.10%
398,248
1.04
Apr 23, 2026
186.18
191.45
185.00
189.34
189.34
+1.68%
442,340
1.17
Apr 22, 2026
192.28
192.28
185.95
186.22
186.22
-2.88%
589,113
1.57
Apr 21, 2026
197.55
198.67
189.22
191.74
191.74
-2.94%
799,941
2.17
Apr 20, 2026
201.44
203.85
197.34
197.55
197.55
-1.28%
257,116
0.70
Apr 17, 2026
198.71
202.29
198.38
200.11
200.11
+1.21%
244,256
0.66
Apr 16, 2026
196.60
198.44
196.12
197.72
197.72
-0.10%
158,900
0.43
Apr 15, 2026
197.45
199.19
196.44
197.92
197.92
-0.27%
186,704
0.50
Apr 14, 2026
199.30
200.82
197.79
198.45
198.45
-0.92%
256,131
0.68
Apr 13, 2026
199.13
200.60
197.43
200.30
200.30
+0.64%
221,879
0.59
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
Rows: