Education
About Us
Working with TipRanks
Follow Us
The Ensign Group (ENSG)
NASDAQ:ENSG
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
204.62
207.24
199.11
202.49
202.49
-1.21%
298,070
0.85
Mar 18, 2026
209.36
210.28
204.01
204.96
204.96
-2.58%
350,102
0.97
Mar 17, 2026
209.70
211.48
206.65
210.38
210.38
+0.44%
382,061
1.06
Mar 16, 2026
211.50
212.12
208.06
209.46
209.46
-0.12%
272,602
0.75
Mar 13, 2026
209.50
212.30
207.47
209.71
209.71
+0.65%
368,980
1.01
Mar 12, 2026
209.01
212.92
207.65
208.36
208.36
-0.98%
405,116
1.12
Mar 11, 2026
208.43
210.88
205.59
210.43
210.43
+0.37%
256,170
0.71
Mar 10, 2026
208.75
212.56
208.75
209.65
209.65
-0.15%
322,617
0.89
Mar 09, 2026
205.29
210.75
203.90
209.97
209.97
+1.32%
269,829
0.74
Mar 06, 2026
205.58
207.61
201.19
207.23
207.23
-0.03%
231,518
0.63
Mar 05, 2026
209.20
209.66
205.00
207.30
207.30
-2.24%
243,670
0.67
Mar 04, 2026
213.13
214.35
211.12
212.05
212.05
-0.51%
289,107
0.79
Mar 03, 2026
210.53
213.91
204.46
213.13
213.13
-1.25%
255,509
0.70
Mar 02, 2026
214.58
218.00
210.45
215.83
215.83
+0.78%
289,037
0.79
Feb 27, 2026
211.75
216.53
210.01
214.17
214.17
+0.71%
461,109
1.26
Feb 26, 2026
213.45
214.13
208.66
212.65
212.65
-0.56%
415,106
1.14
Feb 25, 2026
212.68
214.91
207.01
213.84
213.84
+0.68%
324,817
0.90
Feb 24, 2026
213.75
215.85
211.05
212.39
212.39
-0.83%
415,534
1.17
Feb 23, 2026
211.39
215.96
207.46
214.17
214.17
+1.68%
483,148
1.37
Feb 20, 2026
205.83
211.47
204.12
210.64
210.64
+2.86%
386,896
1.10
Feb 19, 2026
210.23
213.27
204.64
204.78
204.78
-2.47%
416,340
1.18
Feb 18, 2026
211.91
214.91
209.24
209.96
209.96
-1.18%
455,190
1.29
Feb 17, 2026
213.43
216.85
210.26
212.47
212.47
-0.41%
432,368
1.24
Feb 16, 2026
214.56
216.36
211.87
213.34
213.34
0.00%
0
0.00
Feb 13, 2026
214.56
216.36
211.87
213.34
213.34
-0.50%
435,529
1.23
Feb 12, 2026
213.13
216.92
211.98
214.41
214.41
+1.17%
648,407
1.86
Feb 11, 2026
204.62
212.09
204.21
211.92
211.92
+6.34%
552,752
1.60
Feb 10, 2026
199.66
204.53
199.25
203.93
203.93
+2.33%
373,092
1.08
Feb 09, 2026
198.00
202.78
198.00
199.29
199.29
+0.75%
755,253
2.20
Feb 06, 2026
198.35
201.68
193.82
197.80
197.80
+0.32%
539,658
1.58
Feb 05, 2026
178.38
199.01
175.74
197.16
197.16
+13.85%
1,070,746
3.20
Feb 04, 2026
173.60
174.98
171.67
173.18
173.18
-0.24%
492,804
1.46
Feb 03, 2026
172.67
176.53
171.25
173.60
173.60
+0.60%
315,256
0.92
Feb 02, 2026
171.54
174.13
169.81
172.56
172.56
+0.52%
346,643
0.99
Jan 30, 2026
169.77
171.92
167.43
171.66
171.66
+0.94%
460,140
1.28
Jan 29, 2026
172.29
172.29
167.44
170.06
170.06
-1.01%
455,218
1.27
Jan 28, 2026
171.45
172.24
167.93
171.80
171.80
-0.11%
350,051
0.95
Jan 27, 2026
177.94
178.55
171.59
171.99
171.99
-3.46%
312,177
0.85
Jan 26, 2026
175.09
179.19
175.09
178.15
178.15
+1.53%
265,892
0.72
Jan 23, 2026
173.63
175.91
172.17
175.46
175.46
+0.27%
384,330
1.05
Jan 22, 2026
177.58
179.42
174.57
174.99
174.99
-1.62%
325,648
0.88
Jan 21, 2026
178.31
179.74
176.35
177.88
177.88
+0.26%
362,451
0.97
Jan 20, 2026
179.82
182.00
177.17
177.41
177.41
-1.75%
285,377
0.76
Jan 19, 2026
182.74
182.74
179.01
180.57
180.57
0.00%
0
0.00
Jan 16, 2026
182.74
182.74
179.01
180.57
180.57
-1.62%
467,010
1.23
Jan 15, 2026
175.88
184.64
175.59
183.54
183.54
+3.36%
430,525
1.14
Jan 14, 2026
178.09
178.50
175.00
177.58
177.58
-0.16%
297,607
0.78
Jan 13, 2026
176.38
179.18
173.46
177.87
177.87
+0.65%
311,590
0.82
Jan 12, 2026
174.46
177.00
172.43
176.73
176.73
+1.64%
221,481
0.58
Jan 09, 2026
176.05
177.00
173.74
173.87
173.87
-1.33%
167,200
0.43
Rows: