Ensign Group Inc. (ENSG)
NASDAQ: ENSG
· Real-Time Price · USD
175.40
1.47 (0.85%)
At close: Oct 03, 2025, 3:59 PM
175.40
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ENSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 173.85 | 176.59 | 166.51 | 175.40 | 175.40 | 0.85% | 335,552 |
| Oct 2, 2025 | 174.10 | 174.58 | 172.83 | 173.93 | 173.93 | -0.30% | 311,500 |
| Oct 1, 2025 | 172.00 | 174.51 | 171.38 | 174.45 | 174.45 | 0.97% | 328,854 |
| Sep 30, 2025 | 171.11 | 173.12 | 171.00 | 172.77 | 172.77 | 0.71% | 307,249 |
| Sep 29, 2025 | 171.66 | 172.30 | 170.46 | 171.55 | 171.49 | -0.55% | 283,020 |
| Sep 26, 2025 | 169.85 | 172.76 | 168.73 | 172.50 | 172.44 | 1.49% | 250,627 |
| Sep 25, 2025 | 170.41 | 171.00 | 167.44 | 169.97 | 169.91 | -0.21% | 353,000 |
| Sep 24, 2025 | 166.64 | 170.84 | 165.34 | 170.32 | 170.26 | 2.13% | 327,900 |
| Sep 23, 2025 | 166.13 | 168.56 | 165.02 | 166.76 | 166.70 | -0.04% | 267,400 |
| Sep 22, 2025 | 164.63 | 167.12 | 164.58 | 166.82 | 166.76 | 1.54% | 238,933 |
| Sep 19, 2025 | 167.35 | 167.35 | 163.81 | 164.29 | 164.23 | -1.66% | 1,102,339 |
| Sep 18, 2025 | 165.56 | 168.24 | 165.27 | 167.07 | 167.01 | 0.68% | 239,400 |
| Sep 17, 2025 | 165.18 | 167.00 | 162.91 | 165.94 | 165.88 | 0.97% | 541,700 |
| Sep 16, 2025 | 166.15 | 166.25 | 164.20 | 164.34 | 164.28 | -1.13% | 300,915 |
| Sep 15, 2025 | 167.95 | 168.52 | 165.89 | 166.22 | 166.16 | -1.05% | 269,208 |
| Sep 12, 2025 | 167.73 | 168.86 | 166.59 | 167.99 | 167.93 | -0.57% | 214,200 |
| Sep 11, 2025 | 166.15 | 169.78 | 165.58 | 168.95 | 168.89 | 1.69% | 278,900 |
| Sep 10, 2025 | 168.33 | 169.68 | 165.63 | 166.15 | 166.09 | -2.02% | 323,400 |
| Sep 9, 2025 | 173.69 | 173.69 | 165.05 | 169.57 | 169.51 | -2.61% | 437,008 |
| Sep 8, 2025 | 173.49 | 174.33 | 170.31 | 174.12 | 174.06 | 0.07% | 414,405 |
Page 1 of 136