The Ensign (ENSG)
NASDAQ:ENSG
Want to see ENSG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
171.64
173.28
170.44
171.94
171.94
+0.15%
447,117
1.07
May 21, 2026
176.41
176.41
168.84
171.68
171.68
-3.69%
823,575
2.00
May 20, 2026
175.50
178.52
174.57
178.26
178.26
+1.35%
377,080
0.91
May 19, 2026
177.00
177.62
171.93
175.89
175.89
-0.44%
487,645
1.19
May 18, 2026
177.82
180.45
176.08
176.66
176.66
-0.57%
424,211
1.03
May 15, 2026
180.24
181.00
177.43
177.67
177.67
-0.89%
526,801
1.28
May 14, 2026
178.34
181.95
178.34
179.26
179.26
+0.71%
786,385
1.98
May 13, 2026
174.97
178.11
174.02
178.00
178.00
+1.11%
749,237
1.91
May 12, 2026
171.55
177.18
170.00
176.04
176.04
+3.91%
629,219
1.60
May 11, 2026
171.45
174.39
167.53
169.41
169.41
-1.19%
781,115
2.01
May 08, 2026
174.31
175.70
170.29
171.45
171.45
-1.64%
713,024
1.86
May 07, 2026
175.98
177.84
174.00
174.30
174.30
-0.93%
634,300
1.64
May 06, 2026
177.27
178.92
174.22
175.93
175.93
-0.01%
653,447
1.70
May 05, 2026
182.03
182.28
174.86
175.95
175.95
-3.34%
598,856
1.53
May 04, 2026
182.21
185.48
180.03
182.03
182.03
-0.92%
448,884
1.14
May 01, 2026
185.73
191.46
182.50
183.72
183.72
-1.59%
838,126
2.18
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
Rows: