Education
About Us
Working with TipRanks
Follow Us
The Ensign Group (ENSG)
NASDAQ:ENSG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
177.00
177.29
174.73
177.09
177.09
+0.83%
362,780
0.90
Dec 12, 2025
174.55
177.00
173.80
175.63
175.63
+0.85%
261,744
0.65
Dec 11, 2025
174.90
176.26
173.00
174.15
174.15
+0.33%
304,932
0.76
Dec 10, 2025
174.77
174.98
172.74
173.58
173.58
-0.32%
441,282
1.11
Dec 09, 2025
175.46
176.80
173.53
174.14
174.14
-0.71%
280,963
0.71
Dec 08, 2025
177.73
179.73
175.00
175.39
175.39
-1.45%
226,317
0.56
Dec 05, 2025
178.71
178.87
176.35
177.97
177.97
+0.02%
194,116
0.48
Dec 04, 2025
178.10
179.93
177.53
177.94
177.94
-0.59%
287,203
0.71
Dec 03, 2025
182.63
182.63
177.16
178.99
178.99
-1.19%
395,822
0.98
Dec 02, 2025
184.98
186.50
181.05
181.15
181.15
-1.35%
345,379
0.86
Dec 01, 2025
184.27
187.54
183.51
183.63
183.63
-1.03%
344,035
0.85
Nov 28, 2025
187.70
190.00
184.61
185.54
185.54
-0.76%
124,463
0.31
Nov 26, 2025
188.11
190.00
186.57
186.96
186.96
-0.30%
315,778
0.77
Nov 25, 2025
185.72
189.35
183.06
187.53
187.53
+1.60%
448,123
1.10
Nov 24, 2025
185.62
188.56
183.98
184.58
184.58
-0.22%
433,826
1.07
Nov 21, 2025
179.49
185.56
176.32
184.99
184.99
+3.15%
402,485
1.00
Nov 20, 2025
180.00
182.86
178.99
179.34
179.34
+0.35%
314,039
0.77
Nov 19, 2025
178.81
179.63
177.08
178.71
178.71
+0.12%
349,781
0.86
Nov 18, 2025
178.57
180.00
176.11
178.50
178.50
+0.53%
330,837
0.81
Nov 17, 2025
177.30
179.20
176.89
177.56
177.56
-0.19%
346,660
0.85
Nov 14, 2025
178.17
180.01
177.03
177.89
177.89
+0.33%
265,953
0.65
Nov 13, 2025
179.24
184.63
176.49
177.30
177.30
-1.38%
449,361
1.11
Nov 12, 2025
179.32
183.55
178.29
179.79
179.79
>-0.01%
575,296
1.43
Nov 11, 2025
182.57
185.31
175.94
179.80
179.80
-0.95%
427,734
1.07
Nov 10, 2025
180.02
181.66
177.02
181.52
181.52
+0.86%
633,172
1.59
Nov 07, 2025
183.73
183.74
178.91
179.97
179.97
-1.61%
698,965
1.77
Nov 06, 2025
188.87
188.90
182.68
182.91
182.91
-3.70%
701,358
1.80
Nov 05, 2025
185.40
194.00
184.99
189.93
189.93
+3.23%
718,191
1.86
Nov 04, 2025
184.82
193.84
180.50
183.98
183.98
+0.05%
1,041,113
2.78
Nov 03, 2025
180.64
184.35
176.88
183.88
183.88
+2.10%
442,194
1.17
Oct 31, 2025
179.93
181.47
178.51
180.10
180.10
-0.12%
904,028
2.46
Oct 30, 2025
182.42
182.65
174.88
180.31
180.31
-1.31%
305,221
0.82
Oct 29, 2025
185.51
185.99
181.78
182.70
182.70
-1.58%
318,160
0.85
Oct 28, 2025
186.37
186.37
183.32
185.64
185.64
-0.46%
316,616
0.84
Oct 27, 2025
186.25
188.20
185.29
186.50
186.50
+0.24%
563,053
1.50
Oct 24, 2025
186.38
188.25
183.85
186.05
186.05
+0.37%
484,758
1.27
Oct 23, 2025
184.71
186.63
183.13
185.37
185.37
+0.31%
452,822
1.14
Oct 22, 2025
183.43
185.29
181.01
184.79
184.79
+0.90%
523,356
1.31
Oct 21, 2025
185.43
185.58
182.58
183.15
183.15
-1.21%
240,772
0.59
Oct 20, 2025
183.12
185.69
181.71
185.40
185.40
+1.85%
324,595
0.80
Oct 17, 2025
178.90
182.29
178.20
182.04
182.04
+1.43%
354,896
0.87
Oct 16, 2025
177.82
180.30
177.59
179.47
179.47
+0.86%
284,828
0.70
Oct 15, 2025
177.50
179.14
176.88
177.94
177.94
-0.03%
389,674
0.95
Oct 14, 2025
176.80
179.27
176.04
178.00
178.00
+0.56%
381,477
0.94
Oct 13, 2025
175.65
177.71
175.21
177.01
177.01
+0.95%
257,130
0.63
Oct 10, 2025
176.38
176.56
173.96
175.34
175.34
-0.34%
384,892
0.95
Oct 09, 2025
176.08
176.32
174.37
175.93
175.93
-0.24%
376,279
0.93
Oct 08, 2025
177.26
177.26
174.75
176.35
176.35
-0.08%
375,856
0.94
Oct 07, 2025
176.55
178.34
175.38
176.50
176.50
-0.41%
345,055
0.87
Oct 06, 2025
175.68
179.11
175.57
177.22
177.22
+1.04%
428,679
1.08
Rows: