Dark

ENSG
The Ensign Group, Inc.
stock NASDAQ

At Close

Jul 9, 2026 3:59:53 PM EDT

169.00USD-0.547%(-0.93)417,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2026 8:01:30 AM EDT

166.80USD-1.842%(-3.13)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

168.92USD-0.047%(-0.08)85,481

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	168.4000	171.1000	168.1300	168.9200	-0.594%	417,702	0.000%
2026-07-08	170.4500	171.9600	168.1800	169.9300	-0.550%	469,665	-0.594%
2026-07-07	168.4100	171.1100	166.9400	170.8700	+2.422%	785,892	-1.141%
2026-07-06	167.9600	168.1800	165.8756	166.8300	-0.826%	459,042	+1.253%
2026-07-02	164.8400	168.3850	164.8400	168.2200	+2.063%	639,424	+0.416%
2026-07-01	162.1600	167.4600	161.5600	164.8200	+2.820%	773,073	+2.488%
2026-06-30	157.7700	161.4000	156.5250	160.3000	+1.334%	860,414	+5.377%
2026-06-29	164.1900	164.3350	157.3900	158.1900	-2.981%	833,272	+6.783%
2026-06-26	165.9500	166.8400	160.3950	163.0500	-1.623%	8,087,959	+3.600%
2026-06-25	162.1500	167.5400	161.1900	165.7400	+1.018%	934,969	+1.919%
2026-06-24	158.8900	165.0900	157.2100	164.0700	+3.260%	1,008,113	+2.956%
2026-06-23	158.1200	161.4000	156.3650	158.8900	+1.346%	924,380	+6.313%
2026-06-22	152.9200	157.3000	152.3800	156.7800	+2.037%	889,206	+7.743%
2026-06-18	155.6200	156.7900	151.0400	153.6500	-1.405%	2,211,354	+9.938%
2026-06-17	155.2200	158.3800	152.5400	155.8400	-0.695%	1,088,443	+8.393%
2026-06-16	153.3700	158.4100	152.4000	156.9300	+4.127%	780,625	+7.640%
2026-06-15	151.4200	152.9900	150.0000	150.7100	+0.897%	705,432	+12.083%
2026-06-12	148.3300	149.9650	144.5400	149.3700	+1.522%	1,271,075	+13.088%
2026-06-11	151.6500	153.2300	141.5800	147.1300	-2.981%	2,186,635	+14.810%
2026-06-10	157.0700	159.8900	148.7900	151.6500	-2.319%	1,108,160	+11.388%
2026-06-09	157.8250	159.9400	154.6201	155.2500	-0.748%	1,147,544	+8.805%
2026-06-08	169.2800	169.7050	151.2100	156.4200	-8.150%	2,358,548	+7.991%
2026-06-05	166.2200	171.2600	165.6150	170.3000	+3.658%	482,427	-0.810%
2026-06-04	169.9900	170.8700	163.5000	164.2900	-1.434%	643,284	+2.818%
2026-06-03	165.5100	166.6900	163.6150	166.6800	+0.591%	574,904	+1.344%
2026-06-02	164.2800	166.8200	164.0400	165.7000	+0.424%	448,486	+1.943%
2026-06-01	166.3200	166.3250	163.5800	165.0000	-1.581%	574,436	+2.376%
2026-05-29	170.5300	170.6000	167.1500	167.6500	-1.925%	571,425	+0.758%
2026-05-28	171.5600	172.5827	169.4400	170.9400	-0.599%	442,376	-1.182%
2026-05-27	172.1800	173.1600	170.8050	171.9700	-0.261%	432,838	-1.774%
2026-05-26	171.4900	172.8800	169.2900	172.4200	+0.279%	434,622	-2.030%
2026-05-22	171.6400	173.2800	170.4400	171.9400	+0.151%	447,117	-1.756%
2026-05-21	176.4100	176.4100	168.8400	171.6800	-3.691%	823,575	-1.608%
2026-05-20	175.5000	178.5200	174.5700	178.2600	+1.347%	377,081	-5.240%
2026-05-19	177.0000	177.6200	171.9300	175.8900	-0.436%	487,645	-3.963%
2026-05-18	177.8200	180.4500	176.0800	176.6600	-0.568%	424,212	-4.381%
2026-05-15	180.2400	181.0000	177.4250	177.6700	-0.887%	526,802	-4.925%
2026-05-14	178.3400	181.9450	178.3400	179.2600	+0.708%	786,385	-5.768%
2026-05-13	174.9700	178.1100	174.0200	178.0000	+1.113%	749,238	-5.101%
2026-05-12	171.5500	177.1800	170.0000	176.0400	+3.914%	629,219	-4.045%
2026-05-11	171.4500	174.3900	167.5300	169.4100	-1.190%	798,471	-0.289%
2026-05-08	174.3100	175.7000	170.2900	171.4500	-1.635%	713,024	-1.476%
2026-05-07	175.9800	177.8400	174.0000	174.3000	-0.927%	634,300	-3.087%
2026-05-06	177.2700	178.9200	174.2200	175.9300	-0.011%	653,448	-3.985%
2026-05-05	182.0300	182.2800	174.8600	175.9500	-3.340%	598,856	-3.995%
2026-05-04	182.2100	185.4800	180.0287	182.0300	-0.920%	448,884	-7.202%
2026-05-01	185.7300	191.4600	182.5000	183.7200	-1.591%	838,126	-8.056%
2026-04-30	185.4400	187.3700	183.0100	186.6900	+0.156%	590,187	-9.518%
2026-04-29	185.4100	189.0800	182.0100	186.4000	-1.009%	370,058	-9.378%
2026-04-28	192.2800	195.5800	186.8300	188.3000	-0.863%	347,699	-10.292%
2026-04-27	188.9700	193.7400	188.9700	189.9400	+0.412%	386,408	-11.067%
2026-04-24	188.3900	189.8100	185.0900	189.1600	-0.095%	398,248	-10.700%
2026-04-23	186.1800	191.4500	185.0000	189.3400	+1.675%	442,341	-10.785%
2026-04-22	192.2800	192.2800	185.9500	186.2200	-2.879%	589,114	-9.290%
2026-04-21	197.5500	198.6700	189.2200	191.7400	-2.941%	799,939	-11.902%
2026-04-20	201.4400	203.8500	197.3400	197.5500	-1.279%	257,114	-14.493%
2026-04-17	198.7100	202.2900	198.3800	200.1100	+1.209%	244,256	-15.586%
2026-04-16	196.6000	198.4375	196.1200	197.7200	-0.101%	158,900	-14.566%
2026-04-15	197.4500	199.1900	196.4400	197.9200	-0.267%	186,704	-14.652%
2026-04-14	199.3000	200.8199	197.7901	198.4500	-0.924%	256,132	-14.880%
2026-04-13	199.1300	200.6000	197.4301	200.3000	+0.643%	221,879	-15.667%
2026-04-10	201.4800	201.8950	197.3001	199.0200	-1.260%	253,537	-15.124%
2026-04-09	204.0800	204.4800	201.4400	201.5600	-1.577%	396,397	-16.194%
2026-04-08	203.6700	206.8000	202.4700	204.7900	+2.196%	427,283	-17.516%
2026-04-07	198.3300	201.4900	193.9300	200.3900	+1.217%	267,426	-15.704%
2026-04-06	196.3900	198.8852	196.3900	197.9800	+0.692%	162,284	-14.678%
2026-04-02	196.6500	198.8950	192.4700	196.6200	-1.739%	366,271	-14.088%
2026-04-01	201.3800	203.3900	199.1950	200.1000	-0.695%	442,899	-15.582%
2026-03-31	200.5400	203.2300	197.5200	201.5000	+0.544%	559,933	-16.169%
2026-03-30	200.6300	202.3600	199.4150	200.4100	-0.125%	455,001	-15.713%
2026-03-27	200.9200	203.8700	200.0800	200.6600	-0.658%	346,098	-15.818%
2026-03-26	203.6800	204.7400	201.3000	201.9900	-0.932%	389,891	-16.372%
2026-03-25	203.4900	205.2950	201.4550	203.8900	+0.478%	408,675	-17.151%
2026-03-24	201.0700	203.9450	199.6500	202.9200	+0.242%	282,238	-16.755%
2026-03-23	203.1900	206.3000	202.0000	202.4300	+1.175%	310,766	-16.554%
2026-03-20	202.7200	202.7200	198.6000	200.0800	-1.190%	673,198	-15.574%
2026-03-19	204.6200	207.2350	199.1100	202.4900	-1.205%	299,446	-16.579%
2026-03-18	209.3600	210.2750	204.0100	204.9600	-2.576%	350,103	-17.584%
2026-03-17	209.7000	211.4800	206.6500	210.3800	+0.439%	382,060	-19.707%
2026-03-16	211.5000	212.1200	208.0550	209.4600	-0.119%	272,607	-19.355%
2026-03-13	209.5000	212.3000	207.4700	209.7100	+0.648%	370,881	-19.451%
2026-03-12	209.0100	212.9200	207.6450	208.3600	-0.984%	405,116	-18.929%
2026-03-11	208.4300	210.8800	205.5900	210.4300	+0.372%	256,185	-19.726%
2026-03-10	208.7500	212.5599	208.7500	209.6500	-0.152%	322,640	-19.428%
2026-03-09	205.2900	210.7500	203.9001	209.9700	+1.322%	269,943	-19.550%
2026-03-06	205.5800	207.6100	201.1900	207.2300	-0.034%	231,518	-18.487%
2026-03-05	209.2000	209.6550	205.0000	207.3000	-2.240%	243,671	-18.514%
2026-03-04	213.1300	214.3500	211.1200	212.0500	-0.507%	289,108	-20.340%
2026-03-03	210.5300	213.9100	204.4600	213.1300	-1.251%	255,510	-20.743%
2026-03-02	214.5750	218.0000	210.4450	215.8300	+0.775%	288,504	-21.735%
2026-02-27	211.7500	216.5300	210.0100	214.1700	+0.715%	461,033	-21.128%
2026-02-26	213.4500	214.1300	208.6601	212.6500	-0.556%	415,106	-20.564%
2026-02-25	212.6800	214.9050	207.0100	213.8400	+0.683%	324,817	-21.006%
2026-02-24	213.7500	215.8500	211.0500	212.3900	-0.831%	415,534	-20.467%
2026-02-23	211.3900	215.9600	207.4600	214.1700	+1.676%	483,149	-21.128%
2026-02-20	205.8300	211.4700	204.1150	210.6400	+2.862%	386,896	-19.806%
2026-02-19	210.2300	213.2700	204.6400	204.7800	-2.467%	416,340	-17.511%
2026-02-18	211.9100	214.9100	209.2400	209.9600	-1.181%	455,190	-19.547%
2026-02-17	213.4300	216.8500	210.2600	212.4700	-0.408%	432,368	-20.497%
2026-02-13	214.5600	216.3600	211.8729	213.3400	-0.499%	435,517	-20.821%
2026-02-12	213.1300	216.9200	211.9800	214.4100	+1.175%	648,407	-21.216%
2026-02-11	204.6200	212.0900	204.2100	211.9200	+3.918%	552,752	-20.291%
2026-02-10	199.6600	204.5299	199.2500	203.9300	+2.328%	373,092	-17.168%
2026-02-09	198.0000	202.7799	198.0000	199.2900	+0.753%	753,307	-15.239%
2026-02-06	198.3500	201.6799	193.8200	197.8000	+0.325%	539,658	-14.601%
2026-02-05	178.3800	199.0100	175.7350	197.1600	+13.847%	1,070,318	-14.323%
2026-02-04	173.6000	174.9800	171.6700	173.1800	-0.242%	497,110	-2.460%
2026-02-03	172.6700	176.5300	171.2450	173.6000	+0.603%	315,256	-2.696%
2026-02-02	171.5400	174.1326	169.8100	172.5600	+0.524%	346,643	-2.109%
2026-01-30	169.7700	171.9200	167.4300	171.6600	+0.941%	460,140	-1.596%
2026-01-29	172.2900	172.2900	167.4400	170.0600	-1.013%	455,218	-0.670%
2026-01-28	171.4500	172.2400	167.9300	171.8000	-0.110%	350,051	-1.676%
2026-01-27	177.9400	178.5500	171.5930	171.9900	-3.458%	312,177	-1.785%
2026-01-26	175.0900	179.1850	175.0900	178.1500	+1.533%	265,892	-5.181%
2026-01-23	173.6300	175.9100	172.1700	175.4600	+0.269%	384,330	-3.727%
2026-01-22	177.5800	179.4200	174.5700	174.9900	-1.625%	325,648	-3.469%
2026-01-21	178.3100	179.7350	176.3500	177.8800	+0.265%	362,444	-5.037%
2026-01-20	179.8200	182.0000	177.1700	177.4100	-1.750%	285,431	-4.786%
2026-01-16	182.7400	182.7400	179.0100	180.5700	-1.618%	467,010	-6.452%
2026-01-15	175.8800	184.6400	175.5850	183.5400	+3.356%	430,525	-7.966%
2026-01-14	178.0900	178.5000	175.0000	177.5800	-0.163%	297,607	-4.877%
2026-01-13	176.3800	179.1800	173.4600	177.8700	+0.645%	311,561	-5.032%
2026-01-12	174.4600	177.0000	172.4300	176.7300	+1.645%	221,481	-4.419%
2026-01-09	176.0500	177.0000	173.7400	173.8700	-1.328%	165,397	-2.847%
2026-01-08	177.9500	180.1625	174.7550	176.2100	-1.217%	208,163	-4.137%
2026-01-07	179.6600	181.2800	176.9500	178.3800	-0.707%	329,125	-5.303%
2026-01-06	175.1800	180.2200	174.2650	179.6500	+1.773%	304,833	-5.973%
2026-01-05	173.2000	176.8300	173.0100	176.5200	+1.495%	298,200	-4.305%
2026-01-02	173.5900	175.3450	172.0000	173.9200	-0.161%	186,629	-2.875%
2025-12-31	176.7200	176.7200	173.7700	174.2000	-1.426%	422,132	-3.031%
2025-12-30	175.8400	177.5500	175.1700	176.7200	+0.221%	409,621	-4.414%
2025-12-29	176.9000	176.9000	175.1100	176.3300	-0.062%	214,797	-4.202%
2025-12-26	176.6400	177.8950	175.7800	176.4400	-0.125%	151,935	-4.262%
2025-12-24	179.4000	179.4943	175.9300	176.6600	-1.086%	215,677	-4.381%
2025-12-23	178.3200	180.5500	178.3200	178.6000	-0.240%	372,838	-5.420%
2025-12-22	180.7300	181.9800	178.1600	179.0300	-1.301%	660,032	-5.647%
2025-12-19	177.4800	182.1300	177.0000	181.3900	+2.509%	864,876	-6.875%
2025-12-18	176.9100	177.6692	175.7750	176.9500	+0.215%	348,805	-4.538%
2025-12-17	174.8000	176.8950	172.9500	176.5700	+0.690%	456,175	-4.333%
2025-12-16	176.9100	180.0000	173.2750	175.3600	-0.977%	493,901	-3.672%
2025-12-15	177.0000	177.2900	174.7300	177.0900	+0.831%	362,780	-4.613%
2025-12-12	174.5500	177.0000	173.8000	175.6300	+0.850%	261,744	-3.821%
2025-12-11	174.9000	176.2600	173.0000	174.1500	+0.328%	304,932	-3.003%
2025-12-10	174.7700	174.9800	172.7400	173.5800	-0.322%	441,282	-2.685%
2025-12-09	175.4600	176.7950	173.5300	174.1400	-0.713%	280,963	-2.998%
2025-12-08	177.7300	179.7300	175.0000	175.3900	-1.450%	226,317	-3.689%
2025-12-05	178.7100	178.8700	176.3500	177.9700	+0.017%	194,116	-5.085%
2025-12-04	178.1000	179.9300	177.5250	177.9400	-0.587%	287,203	-5.069%
2025-12-03	182.6300	182.6300	177.1600	178.9900	-1.192%	395,822	-5.626%
2025-12-02	184.9800	186.5000	181.0500	181.1500	-1.351%	345,379	-6.751%
2025-12-01	184.2700	187.5350	183.5100	183.6300	-1.029%	344,035	-8.011%
2025-11-28	187.7000	189.9990	184.6100	185.5400	-0.760%	124,463	-8.958%
2025-11-26	188.1100	190.0000	186.5700	186.9600	-0.304%	315,778	-9.649%
2025-11-25	185.7200	189.3500	183.0639	187.5300	+1.598%	448,123	-9.924%
2025-11-24	185.6200	188.5600	183.9750	184.5800	-0.222%	433,826	-8.484%
2025-11-21	179.4900	185.5600	176.3200	184.9900	+3.150%	402,485	-8.687%
2025-11-20	180.0000	182.8600	178.9900	179.3400	+0.353%	314,039	-5.810%
2025-11-19	178.8100	179.6250	177.0800	178.7100	+0.118%	349,781	-5.478%
2025-11-18	178.5700	180.0000	176.1100	178.5000	+0.529%	330,837	-5.367%
2025-11-17	177.3000	179.1950	176.8900	177.5600	-0.186%	346,660	-4.866%
2025-11-14	178.1700	180.0100	177.0250	177.8900	+0.333%	265,953	-5.042%
2025-11-13	179.2400	184.6250	176.4900	177.3000	-1.385%	449,361	-4.726%
2025-11-12	179.3200	183.5500	178.2850	179.7900	-0.006%	575,296	-6.046%
2025-11-11	182.5700	185.3100	175.9400	179.8000	-0.948%	427,734	-6.051%
2025-11-10	180.0200	181.6600	177.0200	181.5200	+0.861%	633,172	-6.941%
2025-11-07	183.7300	183.7350	178.9100	179.9700	-1.607%	698,965	-6.140%
2025-11-06	188.8700	188.9000	182.6750	182.9100	-3.696%	701,358	-7.649%
2025-11-05	185.4000	193.9950	184.9900	189.9300	+3.234%	718,191	-11.062%
2025-11-04	184.8200	193.8400	180.5000	183.9800	+0.054%	1,041,113	-8.186%
2025-11-03	180.6400	184.3500	176.8800	183.8800	+2.099%	442,194	-8.136%
2025-10-31	179.9300	181.4650	178.5100	180.1000	-0.116%	904,028	-6.208%
2025-10-30	182.4200	182.6500	174.8800	180.3100	-1.308%	305,292	-6.317%
2025-10-29	185.5100	185.9900	181.7800	182.7000	-1.584%	318,167	-7.542%
2025-10-28	186.3700	186.3700	183.3200	185.6400	-0.461%	316,715	-9.007%
2025-10-27	186.2500	188.2000	185.2900	186.5000	+0.242%	563,053	-9.426%
2025-10-24	186.3800	188.2499	183.8512	186.0500	+0.367%	484,758	-9.207%
2025-10-23	184.7100	186.6300	183.1300	185.3700	+0.314%	452,822	-8.874%
2025-10-22	183.4300	185.2900	181.0100	184.7900	+0.895%	523,356	-8.588%
2025-10-21	185.4300	185.5800	182.5847	183.1500	-1.214%	240,772	-7.770%
2025-10-20	183.1200	185.6900	181.7050	185.4000	+1.846%	324,625	-8.889%
2025-10-17	178.9000	182.2850	178.2000	182.0400	+1.432%	354,896	-7.207%
2025-10-16	177.8200	180.2950	177.5900	179.4700	+0.860%	284,828	-5.878%
2025-10-15	177.5000	179.1400	176.8800	177.9400	-0.034%	389,674	-5.069%
2025-10-14	176.8000	179.2700	176.0400	178.0000	+0.559%	381,477	-5.101%
2025-10-13	175.6500	177.7100	175.2100	177.0100	+0.952%	257,130	-4.570%
2025-10-10	176.3800	176.5550	173.9600	175.3400	-0.335%	384,892	-3.661%
2025-10-09	176.0800	176.3200	174.3714	175.9300	-0.238%	376,279	-3.985%
2025-10-08	177.2600	177.2600	174.7466	176.3500	-0.085%	375,856	-4.213%
2025-10-07	176.5500	178.3400	175.3800	176.5000	-0.406%	345,055	-4.295%
2025-10-06	175.6800	179.1100	175.5700	177.2200	+1.038%	428,679	-4.683%
2025-10-03	173.8500	176.5900	166.5100	175.4000	+0.845%	335,552	-3.694%
2025-10-02	174.1000	174.5800	172.8300	173.9300	-0.298%	311,459	-2.880%
2025-10-01	172.0000	174.5100	171.3800	174.4500	+0.972%	328,854	-3.170%
2025-09-30	171.1100	173.1200	170.9950	172.7700	+0.711%	307,249	-2.228%
2025-09-29	171.6600	172.3000	170.4640	171.5500	-0.551%	283,020	-1.533%
2025-09-26	169.8500	172.7600	168.7250	172.5000	+1.488%	250,627	-2.075%
2025-09-25	170.4100	171.0000	167.4400	169.9700	-0.205%	352,952	-0.618%
2025-09-24	166.6400	170.8400	165.3350	170.3200	+2.135%	327,885	-0.822%
2025-09-23	166.1300	168.5600	165.0225	166.7600	-0.036%	267,383	+1.295%
2025-09-22	164.6300	167.1160	164.5800	166.8200	+1.540%	238,933	+1.259%
2025-09-19	167.3500	167.3500	163.8100	164.2900	-1.664%	1,102,339	+2.818%
2025-09-18	165.5600	168.2400	165.2700	167.0700	+0.681%	239,385	+1.107%
2025-09-17	165.1800	167.0000	162.9100	165.9400	+0.974%	541,699	+1.796%
2025-09-16	166.1500	166.2500	164.2000	164.3400	-1.131%	300,915	+2.787%
2025-09-15	167.9500	168.5200	165.8900	166.2200	-1.054%	269,208	+1.624%
2025-09-12	167.7300	168.8600	166.5900	167.9900	-0.568%	214,153	+0.554%
2025-09-11	166.1500	169.7800	165.5800	168.9500	+1.685%	278,897	-0.018%
2025-09-10	168.3300	169.6760	165.6301	166.1500	-2.017%	323,397	+1.667%
2025-09-09	173.6900	173.6900	165.0500	169.5700	-2.613%	437,008	-0.383%
2025-09-08	173.4900	174.3300	170.3100	174.1200	+0.075%	414,405	-2.986%
2025-09-05	173.8300	174.7000	172.3250	173.9900	+0.572%	352,147	-2.914%
2025-09-04	171.8700	173.9800	171.4050	173.0000	+0.786%	286,101	-2.358%
2025-09-03	171.2700	173.1300	170.8200	171.6500	-0.510%	303,807	-1.590%
2025-09-02	172.0600	174.9800	171.6800	172.5300	+0.437%	326,590	-2.092%
2025-08-29	173.2900	173.2900	171.0725	171.7800	-0.475%	407,261	-1.665%
2025-08-28	171.9100	172.9140	170.1650	172.6000	+0.238%	351,941	-2.132%
2025-08-27	170.4700	172.4650	169.9900	172.1900	+0.885%	366,652	-1.899%
2025-08-26	169.1200	171.1200	169.1200	170.6800	+0.424%	325,967	-1.031%
2025-08-25	171.3800	171.8715	169.0050	169.9600	-1.438%	283,880	-0.612%
2025-08-22	170.3000	173.6200	169.2501	172.4400	+1.891%	585,079	-2.041%
2025-08-21	169.0100	170.3650	168.8944	169.2400	+0.136%	246,808	-0.189%
2025-08-20	167.8100	169.9650	166.3600	169.0100	+1.191%	352,367	-0.053%
2025-08-19	164.7200	167.2550	164.1950	167.0200	+1.804%	275,678	+1.138%
2025-08-18	166.1900	166.4800	162.4600	164.0600	-1.270%	363,871	+2.962%
2025-08-15	166.1700	166.7448	165.4100	166.1700	+0.102%	393,004	+1.655%
2025-08-14	166.2200	166.7850	164.5500	166.0000	-0.162%	253,898	+1.759%
2025-08-13	164.6600	166.4500	163.8100	166.2700	+1.669%	345,394	+1.594%
2025-08-12	162.0000	164.2100	160.9950	163.5400	+1.138%	491,557	+3.290%
2025-08-11	160.6900	162.7600	159.5800	161.7000	+0.666%	569,215	+4.465%
2025-08-08	160.0000	162.0500	159.8300	160.6300	+0.860%	372,655	+5.161%
2025-08-07	158.0000	159.6300	157.7200	159.2600	+0.715%	454,936	+6.066%
2025-08-06	158.2400	159.4700	156.0000	158.1300	+0.133%	336,246	+6.823%
2025-08-05	154.8100	158.1400	154.5650	157.9200	+1.923%	534,784	+6.966%
2025-08-04	152.0000	155.3400	151.4450	154.9400	+2.102%	384,462	+9.023%
2025-08-01	149.9800	151.9500	148.9850	151.7500	+1.167%	558,365	+11.315%
2025-07-31	148.9000	153.0700	148.9000	150.0000	-0.253%	506,921	+12.613%
2025-07-30	150.0000	152.3100	149.2900	150.3800	-0.417%	480,771	+12.329%
2025-07-29	147.7700	151.3550	147.6300	151.0100	+2.186%	457,362	+11.860%
2025-07-28	150.2600	151.1000	147.6100	147.7800	-1.519%	859,977	+14.305%
2025-07-25	150.0500	152.6200	142.9250	150.0600	+8.921%	1,308,897	+12.568%
2025-07-24	139.0100	140.9900	136.9300	137.7700	-1.063%	734,409	+22.610%
2025-07-23	136.3600	139.5000	134.7950	139.2500	+2.119%	634,384	+21.307%
2025-07-22	137.5300	139.1700	135.6300	136.3600	-0.699%	444,074	+23.878%
2025-07-21	136.7100	138.4925	136.0000	137.3200	+0.380%	357,419	+23.012%
2025-07-18	139.8400	139.8400	136.2600	136.8000	-1.476%	275,922	+23.480%
2025-07-17	139.7500	140.9050	138.0700	138.8500	-0.715%	518,511	+21.656%
2025-07-16	141.2800	141.6200	139.2200	139.8500	-0.942%	285,396	+20.787%
2025-07-15	145.7500	146.0544	140.2450	141.1800	-3.136%	285,034	+19.649%
2025-07-14	144.3800	145.9400	144.1700	145.7500	+1.229%	230,761	+15.897%
2025-07-11	144.9100	145.6900	143.7210	143.9800	-1.201%	220,861	+17.322%
2025-07-10	146.1400	146.6700	144.5500	145.7300	-0.668%	214,168	+15.913%
2025-07-09	146.7700	146.9800	144.9300	146.7100	+0.603%	203,478	+15.139%
2025-07-08	147.0000	148.4050	145.6900	145.8300	-1.179%	356,039	+15.834%
2025-07-07	150.0400	150.2800	147.3300	147.5700	-1.738%	253,095	+14.468%
2025-07-03	149.9700	151.7400	148.7700	150.1800	+0.856%	183,350	+12.478%
2025-07-02	150.4100	150.6850	147.6200	148.9050	-1.250%	340,968	+13.441%
2025-07-01	153.4800	154.2400	150.7100	150.7900	-2.249%	396,415	+12.023%
2025-06-30	153.6700	154.9500	152.7700	154.2600	+0.593%	454,905	+9.503%
2025-06-27	153.8800	155.8100	152.7400	153.3500	-0.286%	566,467	+10.153%
2025-06-26	153.4900	155.4900	152.7100	153.7900	+0.833%	313,162	+9.838%
2025-06-25	153.0000	154.6500	152.2300	152.5200	-0.684%	258,671	+10.753%
2025-06-24	152.7700	153.6400	151.7100	153.5700	+0.920%	248,522	+9.995%
2025-06-23	152.5800	154.4700	151.6150	152.1700	-0.892%	318,214	+11.007%
2025-06-20	156.8100	157.3200	152.3800	153.5400	-1.804%	638,294	+10.017%
2025-06-18	153.8500	157.6800	151.9800	156.3600	+1.631%	319,188	+8.033%
2025-06-17	151.8100	154.6890	151.5850	153.8500	+0.799%	418,921	+9.795%
2025-06-16	151.5400	153.3900	150.2500	152.6300	+0.919%	292,747	+10.673%
2025-06-13	150.5000	152.2500	150.0500	151.2400	0.000%	322,670	+11.690%
2025-06-12	149.4200	151.3100	148.8550	151.2400	+1.191%	358,312	+11.690%
2025-06-11	148.8500	150.4600	147.7700	149.4600	+0.477%	361,103	+13.020%
2025-06-10	150.2700	151.1900	147.5850	148.7500	-0.698%	360,674	+13.560%
2025-06-09	152.3600	152.3600	147.7700	149.7950	-1.696%	412,833	+12.767%
2025-06-06	152.6700	153.0300	151.3950	152.3800	+0.455%	291,389	+10.854%
2025-06-05	151.3000	152.0400	150.3800	151.6900	+0.185%	241,452	+11.359%
2025-06-04	150.6800	152.6600	150.3500	151.4100	+0.518%	326,326	+11.565%
2025-06-03	147.6300	151.4900	147.3750	150.6300	+1.743%	494,565	+12.142%
2025-06-02	146.5100	148.1250	145.2800	148.0500	+0.536%	460,979	+14.097%
2025-05-30	146.7600	148.1300	145.5250	147.2600	+0.491%	347,119	+14.709%
2025-05-29	146.3500	148.7100	144.5000	146.5400	+0.157%	426,736	+15.272%
2025-05-28	147.4500	148.0000	145.7750	146.3100	-0.780%	358,980	+15.453%
2025-05-27	146.0500	147.6400	145.3076	147.4600	+2.013%	235,453	+14.553%
2025-05-23	142.9200	144.8000	142.3000	144.5500	-0.069%	263,055	+16.859%
2025-05-22	144.8500	145.7200	144.0000	144.6500	-0.965%	232,521	+16.778%
2025-05-21	147.4800	148.7200	145.3601	146.0600	-2.072%	338,701	+15.651%
2025-05-20	147.9800	149.3900	146.5002	149.1500	+0.982%	206,549	+13.255%
2025-05-19	148.4400	150.0500	146.9000	147.7000	-1.369%	607,487	+14.367%
2025-05-16	147.2700	150.0500	146.1400	149.7500	+1.843%	421,674	+12.801%
2025-05-15	145.4700	147.4100	144.8850	147.0400	+1.554%	478,644	+14.880%
2025-05-14	142.7800	145.6200	142.1700	144.7900	+0.857%	1,259,744	+16.666%
2025-05-13	140.2200	145.3450	140.0901	143.5600	+1.406%	599,143	+17.665%
2025-05-12	138.0700	141.6550	136.8250	141.5700	+3.578%	516,384	+19.319%
2025-05-09	136.2800	137.4300	135.5388	136.6800	+0.294%	240,742	+23.588%
2025-05-08	136.7200	137.3600	134.6761	136.2800	-0.482%	313,058	+23.951%
2025-05-07	134.2100	137.3375	133.8100	136.9400	+2.531%	489,483	+23.353%
2025-05-06	131.7100	134.0200	129.9088	133.5600	+1.351%	289,924	+26.475%
2025-05-05	132.2400	133.0000	131.3194	131.7800	-0.408%	456,969	+28.183%
2025-05-02	129.4800	133.0800	128.0800	132.3200	+3.286%	493,804	+27.660%
2025-05-01	129.2000	130.4350	126.0400	128.1100	-0.682%	434,014	+31.855%
2025-04-30	127.2700	131.2850	125.3250	128.9900	+0.679%	482,360	+30.956%
2025-04-29	126.7200	128.4700	125.5000	128.1200	+0.826%	444,418	+31.845%
2025-04-28	126.5400	128.5500	125.2950	127.0700	+0.817%	401,903	+32.935%
2025-04-25	124.9600	126.2600	123.5600	126.0400	+0.937%	252,230	+34.021%
2025-04-24	124.1400	126.2000	123.6900	124.8700	+0.588%	369,976	+35.277%
2025-04-23	125.8800	125.8800	122.8600	124.1400	+1.704%	391,812	+36.072%
2025-04-22	121.9000	123.5650	119.2900	122.0600	+1.776%	346,150	+38.391%
2025-04-21	127.5200	127.9476	118.7300	119.9300	-6.290%	483,641	+40.849%
2025-04-17	127.5800	130.1900	127.1700	127.9800	-0.156%	405,864	+31.989%
2025-04-16	129.5400	129.8700	127.4000	128.1800	-0.705%	270,016	+31.783%
2025-04-15	129.2000	130.4600	128.3100	129.0900	-0.654%	280,745	+30.854%
2025-04-14	128.7700	130.1200	127.0200	129.9400	+1.547%	367,073	+29.998%
2025-04-11	127.8100	128.8557	125.2000	127.9600	+0.211%	351,365	+32.010%
2025-04-10	126.2200	129.0000	124.5900	127.6900	-1.238%	321,635	+32.289%
2025-04-09	123.6700	132.4700	122.5550	129.2900	+4.477%	733,763	+30.652%
2025-04-08	127.4500	130.5600	122.9000	123.7500	-0.706%	727,206	+36.501%
2025-04-07	126.5300	130.4400	123.5750	124.6300	-3.634%	795,219	+35.537%
2025-04-04	132.3800	135.2700	128.9000	129.3300	-3.413%	810,879	+30.612%
2025-04-03	128.4500	135.4050	128.4500	133.9000	+1.248%	779,813	+26.154%
2025-04-02	130.2300	132.5600	129.9900	132.2500	+1.380%	330,989	+27.728%
2025-04-01	129.4000	131.1100	127.2300	130.4500	+0.811%	319,962	+29.490%
2025-03-31	127.8900	130.1700	127.4100	129.4000	+0.513%	479,231	+30.541%
2025-03-28	128.9500	129.5000	126.7450	128.7400	+0.234%	305,417	+31.210%
2025-03-27	129.0400	129.4900	127.6500	128.4400	-0.272%	550,509	+31.517%
2025-03-26	130.9500	131.0800	128.1900	128.7900	-0.938%	431,423	+31.159%
2025-03-25	131.3500	132.0000	128.9260	130.0100	-0.299%	361,979	+29.928%
2025-03-24	129.1900	130.5400	128.3500	130.4000	+1.684%	287,161	+29.540%
2025-03-21	128.5300	129.3900	127.2600	128.2400	-1.042%	1,159,873	+31.722%
2025-03-20	129.5900	131.8300	129.3900	129.5900	-0.918%	331,326	+30.350%
2025-03-19	129.0000	130.9600	129.0000	130.7900	+0.926%	257,624	+29.154%
2025-03-18	129.2700	130.0350	128.2700	129.5900	-0.177%	241,661	+30.350%
2025-03-17	125.5300	130.3100	125.0100	129.8200	+3.525%	338,692	+30.119%
2025-03-14	125.0700	126.3700	124.3773	125.4000	-0.056%	282,860	+34.705%
2025-03-13	125.9400	126.8803	124.9100	125.4700	-0.151%	216,193	+34.630%
2025-03-12	128.1000	128.2550	124.1200	125.6600	-2.096%	359,250	+34.426%
2025-03-11	132.3600	132.3600	127.6500	128.3500	-1.497%	349,665	+31.609%
2025-03-10	130.3300	133.6400	129.9000	130.3000	-0.023%	413,864	+29.639%
2025-03-07	128.4100	130.7750	128.2000	130.3300	+1.062%	290,210	+29.609%
2025-03-06	130.3900	131.3800	128.8200	128.9600	-1.932%	292,360	+30.986%
2025-03-05	128.8700	131.6000	128.8700	131.5000	+1.529%	360,802	+28.456%
2025-03-04	128.3000	130.6500	128.3000	129.5200	-0.270%	310,121	+30.420%
2025-03-03	129.1500	130.9800	128.2870	129.8700	+0.557%	479,712	+30.069%
2025-02-28	132.0300	132.5000	125.1400	129.1500	-2.646%	742,454	+30.794%
2025-02-27	132.1100	134.7400	131.9700	132.6600	-0.158%	448,688	+27.333%
2025-02-26	133.6600	134.2800	131.2900	132.8700	-2.230%	529,173	+27.132%
2025-02-25	129.2800	136.3400	129.0700	135.9000	+5.275%	558,060	+24.297%
2025-02-24	126.2600	129.3750	126.0000	129.0900	+2.177%	287,009	+30.854%
2025-02-21	128.1100	128.1100	125.9700	126.3400	-0.886%	328,491	+33.703%
2025-02-20	126.3700	128.6800	125.9450	127.4700	+0.275%	337,856	+32.517%
2025-02-19	127.2400	128.3100	126.0200	127.1200	-0.742%	268,057	+32.882%
2025-02-18	127.5300	129.2000	127.2550	128.0700	+0.047%	270,338	+31.897%
2025-02-14	130.9300	131.3000	127.6350	128.0100	-1.204%	410,876	+31.958%
2025-02-13	126.5500	129.6400	126.2200	129.5700	+2.735%	395,280	+30.370%
2025-02-12	127.7600	128.5350	125.5800	126.1200	-2.293%	348,986	+33.936%
2025-02-11	129.4500	129.5900	127.7900	129.0800	-0.116%	401,440	+30.865%
2025-02-10	130.7100	131.6009	127.8500	129.2300	-1.351%	557,371	+30.713%
2025-02-07	136.9600	136.9600	130.7900	131.0000	-3.613%	742,299	+28.947%
2025-02-06	143.5000	144.9300	134.6600	135.9100	-8.699%	1,063,058	+24.288%
2025-02-05	145.5600	149.3100	145.0300	148.8600	+2.401%	843,920	+13.476%
2025-02-04	141.4200	145.6100	141.4200	145.3700	+2.071%	421,104	+16.200%
2025-02-03	138.4800	143.0400	138.4800	142.4200	+1.976%	424,043	+18.607%
2025-01-31	142.0900	143.2300	139.2500	139.6600	-2.199%	744,390	+20.951%
2025-01-30	141.6100	143.7700	141.6100	142.8000	+1.579%	439,600	+18.291%
2025-01-29	139.7100	142.0000	139.7100	140.5800	+0.150%	396,060	+20.159%
2025-01-28	140.2500	141.9300	139.6700	140.3700	-0.291%	292,955	+20.339%
2025-01-27	139.0000	142.9200	138.4500	140.7800	+1.536%	370,394	+19.989%
2025-01-24	136.6800	138.6700	136.5103	138.6500	+0.770%	229,165	+21.832%
2025-01-23	136.4100	137.8200	135.1450	137.5900	+0.570%	264,552	+22.771%
2025-01-22	140.6300	140.7300	136.6945	136.8100	-1.809%	312,789	+23.471%
2025-01-21	137.6800	139.4500	137.0500	139.3300	+1.857%	299,801	+21.237%
2025-01-17	137.1000	139.1450	135.0501	136.7900	+0.337%	404,469	+23.489%
2025-01-16	134.3600	137.3000	133.8000	136.3300	+1.300%	379,608	+23.905%

.dark-mode .RRrmN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRrmN7{ color: #333333; background-color: white; border: 2px solid #333333; }ENSGThe Ensign Group, Inc.stock NASDAQ

ENSG
The Ensign Group, Inc.
stock NASDAQ