Dark

ENSG
The Ensign Group, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:51 PM EDT

175.16USD+1.085%(+1.88)220,740

163.87Bid 183.30Ask 19.43Spread

Pre-market

Sep 23, 2026 9:11:30 AM EDT

176.85USD+2.060%(+3.57)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

175.18USD+0.011%(+0.02)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	172.8300	175.320000	172.6500	175.1600	+1.085%	220,740	0.000%
2026-09-24	175.8300	176.955000	173.1600	173.2800	-1.242%	197,180	+1.085%
2026-09-23	175.8400	178.379000	174.8150	175.4600	-0.488%	341,158	-0.171%
2026-09-22	174.6000	177.380000	174.5000	176.3200	+1.060%	428,716	-0.658%
2026-09-21	173.9100	175.440000	173.2050	174.4700	+0.322%	335,085	+0.395%
2026-09-18	174.9200	175.317610	173.5020	173.9100	-0.577%	688,466	+0.719%
2026-09-17	177.8300	177.960000	173.7800	174.9200	-1.647%	405,939	+0.137%
2026-09-16	172.9600	178.980000	171.9900	177.8500	+2.952%	485,594	-1.513%
2026-09-15	174.5700	174.665000	172.6000	172.7500	-1.246%	405,541	+1.395%
2026-09-14	176.0400	177.001900	173.1500	174.9300	+0.546%	289,008	+0.131%
2026-09-11	174.1700	175.910000	172.1500	173.9800	+0.689%	318,954	+0.678%
2026-09-10	172.0200	175.000000	171.0063	172.7900	+0.600%	379,267	+1.372%
2026-09-09	168.2800	171.950000	167.2900	171.7600	+0.715%	663,904	+1.980%
2026-09-08	170.0000	172.140000	169.5200	170.5400	-0.146%	265,958	+2.709%
2026-09-04	171.4000	172.920000	170.4200	170.7900	-0.755%	270,479	+2.559%
2026-09-03	174.2300	174.230000	170.9500	172.0900	-0.353%	286,939	+1.784%
2026-09-02	173.6100	174.010000	171.9600	172.7000	-0.289%	220,433	+1.424%
2026-09-01	173.6800	175.220000	172.5550	173.2000	+0.546%	217,019	+1.132%
2026-08-31	172.1100	172.470000	170.0000	172.2600	-0.416%	363,047	+1.684%
2026-08-28	174.5100	174.510000	171.7050	172.9800	-0.323%	333,226	+1.260%
2026-08-27	179.0500	179.060000	173.3250	173.5400	-3.925%	381,554	+0.934%
2026-08-26	178.7500	181.740000	175.0250	180.6300	+0.899%	237,249	-3.028%
2026-08-25	178.8800	180.341600	177.9500	179.0200	-0.195%	324,256	-2.156%
2026-08-24	180.0000	181.700000	177.2100	179.3700	-0.061%	260,204	-2.347%
2026-08-21	179.8600	181.020000	177.0200	179.4800	-0.206%	280,973	-2.407%
2026-08-20	182.4000	185.900000	176.9800	179.8500	-1.447%	304,475	-2.608%
2026-08-19	183.1700	184.919700	181.9100	182.4900	0.000%	206,764	-4.017%
2026-08-18	184.0100	185.000000	181.4100	182.4900	+0.529%	234,495	-4.017%
2026-08-17	180.1800	182.255000	179.4400	181.5300	-0.066%	238,505	-3.509%
2026-08-14	182.1400	182.550000	180.9401	181.6500	-0.126%	204,587	-3.573%
2026-08-13	182.7500	183.480000	181.3500	181.8800	+0.143%	423,169	-3.695%
2026-08-12	179.9200	182.500000	178.0983	181.6200	+0.788%	284,769	-3.557%
2026-08-11	183.6600	184.903206	179.9050	180.2000	-2.033%	235,435	-2.797%
2026-08-10	182.0000	185.175000	181.5150	183.9400	+0.530%	327,317	-4.773%
2026-08-07	180.9500	183.280000	180.9500	182.9700	+0.721%	294,219	-4.268%
2026-08-06	181.0000	181.830000	179.0500	181.6600	+1.685%	318,441	-3.578%
2026-08-05	176.3800	179.130000	173.7500	178.6500	+1.431%	309,599	-1.954%
2026-08-04	175.5500	176.475000	172.9650	176.1300	-0.621%	438,106	-0.551%
2026-08-03	180.0000	182.095000	176.9200	177.2300	-0.522%	314,680	-1.168%
2026-07-31	177.1000	178.780000	174.0500	178.1600	-0.375%	420,542	-1.684%
2026-07-30	179.7900	180.510000	177.3700	178.8300	-1.682%	442,766	-2.052%
2026-07-29	182.8200	183.970000	180.0500	181.8900	-0.683%	653,811	-3.700%
2026-07-28	182.7200	184.499900	179.6300	183.1400	+2.847%	705,742	-4.357%
2026-07-27	181.8800	186.000000	177.1600	178.0700	+2.937%	766,468	-1.634%
2026-07-24	170.2800	175.370000	169.6150	172.9900	+3.265%	437,361	+1.254%
2026-07-23	168.9700	169.840000	166.8800	167.5200	-0.940%	493,685	+4.561%
2026-07-22	170.6600	171.940000	168.1800	169.1100	-1.030%	369,071	+3.578%
2026-07-21	171.6600	171.980000	169.8400	170.8700	-0.680%	393,798	+2.511%
2026-07-20	171.0600	173.030000	171.0600	172.0400	+0.444%	354,076	+1.814%
2026-07-17	172.9900	176.005000	171.2300	171.2800	-0.931%	703,687	+2.265%
2026-07-16	168.1200	175.880000	167.3100	172.8900	+3.292%	600,615	+1.313%
2026-07-15	165.6800	170.010000	165.2250	167.3800	+0.390%	462,282	+4.648%
2026-07-14	165.3500	167.050000	163.0700	166.7300	-0.986%	428,338	+5.056%
2026-07-13	168.5900	170.824000	168.0700	168.3900	-0.119%	291,662	+4.020%
2026-07-10	168.9200	169.990000	165.7027	168.5900	-0.195%	326,556	+3.897%
2026-07-09	168.4000	171.100000	168.1300	168.9200	-0.594%	417,702	+3.694%
2026-07-08	170.4500	171.960000	168.1800	169.9300	-0.550%	469,665	+3.078%
2026-07-07	168.4100	171.110000	166.9400	170.8700	+2.422%	785,892	+2.511%
2026-07-06	167.9600	168.180000	165.8756	166.8300	-0.826%	459,042	+4.993%
2026-07-02	164.8400	168.385000	164.8400	168.2200	+2.063%	639,424	+4.126%
2026-07-01	162.1600	167.460000	161.5600	164.8200	+2.820%	773,073	+6.274%
2026-06-30	157.7700	161.400000	156.5250	160.3000	+1.334%	860,414	+9.270%
2026-06-29	164.1900	164.335000	157.3900	158.1900	-2.981%	833,272	+10.728%
2026-06-26	165.9500	166.840000	160.3950	163.0500	-1.623%	8,087,959	+7.427%
2026-06-25	162.1500	167.540000	161.1900	165.7400	+1.018%	934,969	+5.684%
2026-06-24	158.8900	165.090000	157.2100	164.0700	+3.260%	1,008,113	+6.759%
2026-06-23	158.1200	161.400000	156.3650	158.8900	+1.346%	924,380	+10.240%
2026-06-22	152.9200	157.300000	152.3800	156.7800	+2.037%	889,206	+11.723%
2026-06-18	155.6200	156.790000	151.0400	153.6500	-1.405%	2,211,354	+13.999%
2026-06-17	155.2200	158.380000	152.5400	155.8400	-0.695%	1,088,443	+12.397%
2026-06-16	153.3700	158.410000	152.4000	156.9300	+4.127%	780,625	+11.617%
2026-06-15	151.4200	152.990000	150.0000	150.7100	+0.897%	705,432	+16.223%
2026-06-12	148.3300	149.965000	144.5400	149.3700	+1.522%	1,271,075	+17.266%
2026-06-11	151.6500	153.230000	141.5800	147.1300	-2.981%	2,186,635	+19.051%
2026-06-10	157.0700	159.890000	148.7900	151.6500	-2.319%	1,108,160	+15.503%
2026-06-09	157.8250	159.940000	154.6201	155.2500	-0.748%	1,147,544	+12.824%
2026-06-08	169.2800	169.705000	151.2100	156.4200	-8.150%	2,358,548	+11.981%
2026-06-05	166.2200	171.260000	165.6150	170.3000	+3.658%	482,427	+2.854%
2026-06-04	169.9900	170.870000	163.5000	164.2900	-1.434%	643,284	+6.616%
2026-06-03	165.5100	166.690000	163.6150	166.6800	+0.591%	574,904	+5.088%
2026-06-02	164.2800	166.820000	164.0400	165.7000	+0.424%	448,486	+5.709%
2026-06-01	166.3200	166.325000	163.5800	165.0000	-1.581%	574,436	+6.158%
2026-05-29	170.5300	170.600000	167.1500	167.6500	-1.925%	571,425	+4.480%
2026-05-28	171.5600	172.582700	169.4400	170.9400	-0.599%	442,376	+2.469%
2026-05-27	172.1800	173.160000	170.8050	171.9700	-0.261%	432,838	+1.855%
2026-05-26	171.4900	172.880000	169.2900	172.4200	+0.279%	434,622	+1.589%
2026-05-22	171.6400	173.280000	170.4400	171.9400	+0.151%	447,117	+1.873%
2026-05-21	176.4100	176.410000	168.8400	171.6800	-3.691%	823,575	+2.027%
2026-05-20	175.5000	178.520000	174.5700	178.2600	+1.347%	377,081	-1.739%
2026-05-19	177.0000	177.620000	171.9300	175.8900	-0.436%	487,645	-0.415%
2026-05-18	177.8200	180.450000	176.0800	176.6600	-0.568%	424,212	-0.849%
2026-05-15	180.2400	181.000000	177.4250	177.6700	-0.887%	526,802	-1.413%
2026-05-14	178.3400	181.945000	178.3400	179.2600	+0.708%	786,385	-2.287%
2026-05-13	174.9700	178.110000	174.0200	178.0000	+1.113%	749,238	-1.596%
2026-05-12	171.5500	177.180000	170.0000	176.0400	+3.914%	629,219	-0.500%
2026-05-11	171.4500	174.390000	167.5300	169.4100	-1.190%	798,471	+3.394%
2026-05-08	174.3100	175.700000	170.2900	171.4500	-1.635%	713,024	+2.164%
2026-05-07	175.9800	177.840000	174.0000	174.3000	-0.927%	634,300	+0.493%
2026-05-06	177.2700	178.920000	174.2200	175.9300	-0.011%	653,448	-0.438%
2026-05-05	182.0300	182.280000	174.8600	175.9500	-3.340%	598,856	-0.449%
2026-05-04	182.2100	185.480000	180.0287	182.0300	-0.920%	448,884	-3.774%
2026-05-01	185.7300	191.460000	182.5000	183.7200	-1.591%	838,126	-4.659%
2026-04-30	185.4400	187.370000	183.0100	186.6900	+0.156%	590,187	-6.176%
2026-04-29	185.4100	189.080000	182.0100	186.4000	-1.009%	370,058	-6.030%
2026-04-28	192.2800	195.580000	186.8300	188.3000	-0.863%	347,699	-6.978%
2026-04-27	188.9700	193.740000	188.9700	189.9400	+0.412%	386,408	-7.781%
2026-04-24	188.3900	189.810000	185.0900	189.1600	-0.095%	398,248	-7.401%
2026-04-23	186.1800	191.450000	185.0000	189.3400	+1.675%	442,341	-7.489%
2026-04-22	192.2800	192.280000	185.9500	186.2200	-2.879%	589,114	-5.939%
2026-04-21	197.5500	198.670000	189.2200	191.7400	-2.941%	799,939	-8.647%
2026-04-20	201.4400	203.850000	197.3400	197.5500	-1.279%	257,114	-11.334%
2026-04-17	198.7100	202.290000	198.3800	200.1100	+1.209%	244,256	-12.468%
2026-04-16	196.6000	198.437500	196.1200	197.7200	-0.101%	158,900	-11.410%
2026-04-15	197.4500	199.190000	196.4400	197.9200	-0.267%	186,704	-11.500%
2026-04-14	199.3000	200.819900	197.7901	198.4500	-0.924%	256,132	-11.736%
2026-04-13	199.1300	200.600000	197.4301	200.3000	+0.643%	221,879	-12.551%
2026-04-10	201.4800	201.895000	197.3001	199.0200	-1.260%	253,537	-11.989%
2026-04-09	204.0800	204.480000	201.4400	201.5600	-1.577%	396,397	-13.098%
2026-04-08	203.6700	206.800000	202.4700	204.7900	+2.196%	427,283	-14.468%
2026-04-07	198.3300	201.490000	193.9300	200.3900	+1.217%	267,426	-12.590%
2026-04-06	196.3900	198.885200	196.3900	197.9800	+0.692%	162,284	-11.526%
2026-04-02	196.6500	198.895000	192.4700	196.6200	-1.739%	366,271	-10.914%
2026-04-01	201.3800	203.390000	199.1950	200.1000	-0.695%	442,899	-12.464%
2026-03-31	200.5400	203.230000	197.5200	201.5000	+0.544%	559,933	-13.072%
2026-03-30	200.6300	202.360000	199.4150	200.4100	-0.125%	455,001	-12.599%
2026-03-27	200.9200	203.870000	200.0800	200.6600	-0.658%	346,098	-12.708%
2026-03-26	203.6800	204.740000	201.3000	201.9900	-0.932%	389,891	-13.283%
2026-03-25	203.4900	205.295000	201.4550	203.8900	+0.478%	408,675	-14.091%
2026-03-24	201.0700	203.945000	199.6500	202.9200	+0.242%	282,238	-13.680%
2026-03-23	203.1900	206.300000	202.0000	202.4300	+1.175%	310,766	-13.471%
2026-03-20	202.7200	202.720000	198.6000	200.0800	-1.190%	673,198	-12.455%
2026-03-19	204.6200	207.235000	199.1100	202.4900	-1.205%	299,446	-13.497%
2026-03-18	209.3600	210.275000	204.0100	204.9600	-2.576%	350,103	-14.539%
2026-03-17	209.7000	211.480000	206.6500	210.3800	+0.439%	382,060	-16.741%
2026-03-16	211.5000	212.120000	208.0550	209.4600	-0.119%	272,607	-16.375%
2026-03-13	209.5000	212.300000	207.4700	209.7100	+0.648%	370,881	-16.475%
2026-03-12	209.0100	212.920000	207.6450	208.3600	-0.984%	405,116	-15.934%
2026-03-11	208.4300	210.880000	205.5900	210.4300	+0.372%	256,185	-16.761%
2026-03-10	208.7500	212.559900	208.7500	209.6500	-0.152%	322,640	-16.451%
2026-03-09	205.2900	210.750000	203.9001	209.9700	+1.322%	269,943	-16.579%
2026-03-06	205.5800	207.610000	201.1900	207.2300	-0.034%	231,518	-15.476%
2026-03-05	209.2000	209.655000	205.0000	207.3000	-2.240%	243,671	-15.504%
2026-03-04	213.1300	214.350000	211.1200	212.0500	-0.507%	289,108	-17.397%
2026-03-03	210.5300	213.910000	204.4600	213.1300	-1.251%	255,510	-17.815%
2026-03-02	214.5750	218.000000	210.4450	215.8300	+0.775%	288,504	-18.844%
2026-02-27	211.7500	216.530000	210.0100	214.1700	+0.715%	461,033	-18.215%
2026-02-26	213.4500	214.130000	208.6601	212.6500	-0.556%	415,106	-17.630%
2026-02-25	212.6800	214.905000	207.0100	213.8400	+0.683%	324,817	-18.088%
2026-02-24	213.7500	215.850000	211.0500	212.3900	-0.831%	415,534	-17.529%
2026-02-23	211.3900	215.960000	207.4600	214.1700	+1.676%	483,149	-18.215%
2026-02-20	205.8300	211.470000	204.1150	210.6400	+2.862%	386,896	-16.844%
2026-02-19	210.2300	213.270000	204.6400	204.7800	-2.467%	416,340	-14.464%
2026-02-18	211.9100	214.910000	209.2400	209.9600	-1.181%	455,190	-16.575%
2026-02-17	213.4300	216.850000	210.2600	212.4700	-0.408%	432,368	-17.560%
2026-02-13	214.5600	216.360000	211.8729	213.3400	-0.499%	435,517	-17.896%
2026-02-12	213.1300	216.920000	211.9800	214.4100	+1.175%	648,407	-18.306%
2026-02-11	204.6200	212.090000	204.2100	211.9200	+3.918%	552,752	-17.346%
2026-02-10	199.6600	204.529900	199.2500	203.9300	+2.328%	373,092	-14.108%
2026-02-09	198.0000	202.779900	198.0000	199.2900	+0.753%	753,307	-12.108%
2026-02-06	198.3500	201.679900	193.8200	197.8000	+0.325%	539,658	-11.446%
2026-02-05	178.3800	199.010000	175.7350	197.1600	+13.847%	1,070,318	-11.158%
2026-02-04	173.6000	174.980000	171.6700	173.1800	-0.242%	497,110	+1.143%
2026-02-03	172.6700	176.530000	171.2450	173.6000	+0.603%	315,256	+0.899%
2026-02-02	171.5400	174.132600	169.8100	172.5600	+0.524%	346,643	+1.507%
2026-01-30	169.7700	171.920000	167.4300	171.6600	+0.941%	460,140	+2.039%
2026-01-29	172.2900	172.290000	167.4400	170.0600	-1.013%	455,218	+2.999%
2026-01-28	171.4500	172.240000	167.9300	171.8000	-0.110%	350,051	+1.956%
2026-01-27	177.9400	178.550000	171.5930	171.9900	-3.458%	312,177	+1.843%
2026-01-26	175.0900	179.185000	175.0900	178.1500	+1.533%	265,892	-1.678%
2026-01-23	173.6300	175.910000	172.1700	175.4600	+0.269%	384,330	-0.171%
2026-01-22	177.5800	179.420000	174.5700	174.9900	-1.625%	325,648	+0.097%
2026-01-21	178.3100	179.735000	176.3500	177.8800	+0.265%	362,444	-1.529%
2026-01-20	179.8200	182.000000	177.1700	177.4100	-1.750%	285,431	-1.268%
2026-01-16	182.7400	182.740000	179.0100	180.5700	-1.618%	467,010	-2.996%
2026-01-15	175.8800	184.640000	175.5850	183.5400	+3.356%	430,525	-4.566%
2026-01-14	178.0900	178.500000	175.0000	177.5800	-0.163%	297,607	-1.363%
2026-01-13	176.3800	179.180000	173.4600	177.8700	+0.645%	311,561	-1.524%
2026-01-12	174.4600	177.000000	172.4300	176.7300	+1.645%	221,481	-0.888%
2026-01-09	176.0500	177.000000	173.7400	173.8700	-1.328%	165,397	+0.742%
2026-01-08	177.9500	180.162500	174.7550	176.2100	-1.217%	208,163	-0.596%
2026-01-07	179.6600	181.280000	176.9500	178.3800	-0.707%	329,125	-1.805%
2026-01-06	175.1800	180.220000	174.2650	179.6500	+1.773%	304,833	-2.499%
2026-01-05	173.2000	176.830000	173.0100	176.5200	+1.495%	298,200	-0.770%
2026-01-02	173.5900	175.345000	172.0000	173.9200	-0.161%	186,629	+0.713%
2025-12-31	176.7200	176.720000	173.7700	174.2000	-1.426%	422,132	+0.551%
2025-12-30	175.8400	177.550000	175.1700	176.7200	+0.221%	409,621	-0.883%
2025-12-29	176.9000	176.900000	175.1100	176.3300	-0.062%	214,797	-0.664%
2025-12-26	176.6400	177.895000	175.7800	176.4400	-0.125%	151,935	-0.725%
2025-12-24	179.4000	179.494300	175.9300	176.6600	-1.086%	215,677	-0.849%
2025-12-23	178.3200	180.550000	178.3200	178.6000	-0.240%	372,838	-1.926%
2025-12-22	180.7300	181.980000	178.1600	179.0300	-1.301%	660,032	-2.162%
2025-12-19	177.4800	182.130000	177.0000	181.3900	+2.509%	864,876	-3.435%
2025-12-18	176.9100	177.669200	175.7750	176.9500	+0.215%	348,805	-1.012%
2025-12-17	174.8000	176.895000	172.9500	176.5700	+0.690%	456,175	-0.799%
2025-12-16	176.9100	180.000000	173.2750	175.3600	-0.977%	493,901	-0.114%
2025-12-15	177.0000	177.290000	174.7300	177.0900	+0.831%	362,780	-1.090%
2025-12-12	174.5500	177.000000	173.8000	175.6300	+0.850%	261,744	-0.268%
2025-12-11	174.9000	176.260000	173.0000	174.1500	+0.328%	304,932	+0.580%
2025-12-10	174.7700	174.980000	172.7400	173.5800	-0.322%	441,282	+0.910%
2025-12-09	175.4600	176.795000	173.5300	174.1400	-0.713%	280,963	+0.586%
2025-12-08	177.7300	179.730000	175.0000	175.3900	-1.450%	226,317	-0.131%
2025-12-05	178.7100	178.870000	176.3500	177.9700	+0.017%	194,116	-1.579%
2025-12-04	178.1000	179.930000	177.5250	177.9400	-0.587%	287,203	-1.562%
2025-12-03	182.6300	182.630000	177.1600	178.9900	-1.192%	395,822	-2.140%
2025-12-02	184.9800	186.500000	181.0500	181.1500	-1.351%	345,379	-3.307%
2025-12-01	184.2700	187.535000	183.5100	183.6300	-1.029%	344,035	-4.613%
2025-11-28	187.7000	189.999000	184.6100	185.5400	-0.760%	124,463	-5.594%
2025-11-26	188.1100	190.000000	186.5700	186.9600	-0.304%	315,778	-6.312%
2025-11-25	185.7200	189.350000	183.0639	187.5300	+1.598%	448,123	-6.596%
2025-11-24	185.6200	188.560000	183.9750	184.5800	-0.222%	433,826	-5.103%
2025-11-21	179.4900	185.560000	176.3200	184.9900	+3.150%	402,485	-5.314%
2025-11-20	180.0000	182.860000	178.9900	179.3400	+0.353%	314,039	-2.331%
2025-11-19	178.8100	179.625000	177.0800	178.7100	+0.118%	349,781	-1.986%
2025-11-18	178.5700	180.000000	176.1100	178.5000	+0.529%	330,837	-1.871%
2025-11-17	177.3000	179.195000	176.8900	177.5600	-0.186%	346,660	-1.352%
2025-11-14	178.1700	180.010000	177.0250	177.8900	+0.333%	265,953	-1.535%
2025-11-13	179.2400	184.625000	176.4900	177.3000	-1.385%	449,361	-1.207%
2025-11-12	179.3200	183.550000	178.2850	179.7900	-0.006%	575,296	-2.575%
2025-11-11	182.5700	185.310000	175.9400	179.8000	-0.948%	427,734	-2.581%
2025-11-10	180.0200	181.660000	177.0200	181.5200	+0.861%	633,172	-3.504%
2025-11-07	183.7300	183.735000	178.9100	179.9700	-1.607%	698,965	-2.673%
2025-11-06	188.8700	188.900000	182.6750	182.9100	-3.696%	701,358	-4.237%
2025-11-05	185.4000	193.995000	184.9900	189.9300	+3.234%	718,191	-7.777%
2025-11-04	184.8200	193.840000	180.5000	183.9800	+0.054%	1,041,113	-4.794%
2025-11-03	180.6400	184.350000	176.8800	183.8800	+2.099%	442,194	-4.742%
2025-10-31	179.9300	181.465000	178.5100	180.1000	-0.116%	904,028	-2.743%
2025-10-30	182.4200	182.650000	174.8800	180.3100	-1.308%	305,292	-2.856%
2025-10-29	185.5100	185.990000	181.7800	182.7000	-1.584%	318,167	-4.127%
2025-10-28	186.3700	186.370000	183.3200	185.6400	-0.461%	316,715	-5.645%
2025-10-27	186.2500	188.200000	185.2900	186.5000	+0.242%	563,053	-6.080%
2025-10-24	186.3800	188.249900	183.8512	186.0500	+0.367%	484,758	-5.853%
2025-10-23	184.7100	186.630000	183.1300	185.3700	+0.314%	452,822	-5.508%
2025-10-22	183.4300	185.290000	181.0100	184.7900	+0.895%	523,356	-5.211%
2025-10-21	185.4300	185.580000	182.5847	183.1500	-1.214%	240,772	-4.363%
2025-10-20	183.1200	185.690000	181.7050	185.4000	+1.846%	324,625	-5.523%
2025-10-17	178.9000	182.285000	178.2000	182.0400	+1.432%	354,896	-3.779%
2025-10-16	177.8200	180.295000	177.5900	179.4700	+0.860%	284,828	-2.402%
2025-10-15	177.5000	179.140000	176.8800	177.9400	-0.034%	389,674	-1.562%
2025-10-14	176.8000	179.270000	176.0400	178.0000	+0.559%	381,477	-1.596%
2025-10-13	175.6500	177.710000	175.2100	177.0100	+0.952%	257,130	-1.045%
2025-10-10	176.3800	176.555000	173.9600	175.3400	-0.335%	384,892	-0.103%
2025-10-09	176.0800	176.320000	174.3714	175.9300	-0.238%	376,279	-0.438%
2025-10-08	177.2600	177.260000	174.7466	176.3500	-0.085%	375,856	-0.675%
2025-10-07	176.5500	178.340000	175.3800	176.5000	-0.406%	345,055	-0.759%
2025-10-06	175.6800	179.110000	175.5700	177.2200	+1.038%	428,679	-1.162%
2025-10-03	173.8500	176.590000	166.5100	175.4000	+0.845%	335,552	-0.137%
2025-10-02	174.1000	174.580000	172.8300	173.9300	-0.298%	311,459	+0.707%
2025-10-01	172.0000	174.510000	171.3800	174.4500	+0.972%	328,854	+0.407%
2025-09-30	171.1100	173.120000	170.9950	172.7700	+0.711%	307,249	+1.383%
2025-09-29	171.6600	172.300000	170.4640	171.5500	-0.551%	283,020	+2.104%
2025-09-26	169.8500	172.760000	168.7250	172.5000	+1.488%	250,627	+1.542%
2025-09-25	170.4100	171.000000	167.4400	169.9700	-0.205%	352,952	+3.053%
2025-09-24	166.6400	170.840000	165.3350	170.3200	+2.135%	327,885	+2.842%
2025-09-23	166.1300	168.560000	165.0225	166.7600	-0.036%	267,383	+5.037%
2025-09-22	164.6300	167.116000	164.5800	166.8200	+1.540%	238,933	+4.999%
2025-09-19	167.3500	167.350000	163.8100	164.2900	-1.664%	1,102,339	+6.616%
2025-09-18	165.5600	168.240000	165.2700	167.0700	+0.681%	239,385	+4.842%
2025-09-17	165.1800	167.000000	162.9100	165.9400	+0.974%	541,699	+5.556%
2025-09-16	166.1500	166.250000	164.2000	164.3400	-1.131%	300,915	+6.584%
2025-09-15	167.9500	168.520000	165.8900	166.2200	-1.054%	269,208	+5.378%
2025-09-12	167.7300	168.860000	166.5900	167.9900	-0.568%	214,153	+4.268%
2025-09-11	166.1500	169.780000	165.5800	168.9500	+1.685%	278,897	+3.676%
2025-09-10	168.3300	169.676000	165.6301	166.1500	-2.017%	323,397	+5.423%
2025-09-09	173.6900	173.690000	165.0500	169.5700	-2.613%	437,008	+3.297%
2025-09-08	173.4900	174.330000	170.3100	174.1200	+0.075%	414,405	+0.597%
2025-09-05	173.8300	174.700000	172.3250	173.9900	+0.572%	352,147	+0.672%
2025-09-04	171.8700	173.980000	171.4050	173.0000	+0.786%	286,101	+1.249%
2025-09-03	171.2700	173.130000	170.8200	171.6500	-0.510%	303,807	+2.045%
2025-09-02	172.0600	174.980000	171.6800	172.5300	+0.437%	326,590	+1.524%
2025-08-29	173.2900	173.290000	171.0725	171.7800	-0.475%	407,261	+1.968%
2025-08-28	171.9100	172.914000	170.1650	172.6000	+0.238%	351,941	+1.483%
2025-08-27	170.4700	172.465000	169.9900	172.1900	+0.885%	366,652	+1.725%
2025-08-26	169.1200	171.120000	169.1200	170.6800	+0.424%	325,967	+2.625%
2025-08-25	171.3800	171.871500	169.0050	169.9600	-1.438%	283,880	+3.060%
2025-08-22	170.3000	173.620000	169.2501	172.4400	+1.891%	585,079	+1.577%
2025-08-21	169.0100	170.365000	168.8944	169.2400	+0.136%	246,808	+3.498%
2025-08-20	167.8100	169.965000	166.3600	169.0100	+1.191%	352,367	+3.639%
2025-08-19	164.7200	167.255000	164.1950	167.0200	+1.804%	275,678	+4.874%
2025-08-18	166.1900	166.480000	162.4600	164.0600	-1.270%	363,871	+6.766%
2025-08-15	166.1700	166.744800	165.4100	166.1700	+0.102%	393,004	+5.410%
2025-08-14	166.2200	166.785000	164.5500	166.0000	-0.162%	253,898	+5.518%
2025-08-13	164.6600	166.450000	163.8100	166.2700	+1.669%	345,394	+5.347%
2025-08-12	162.0000	164.210000	160.9950	163.5400	+1.138%	491,557	+7.105%
2025-08-11	160.6900	162.760000	159.5800	161.7000	+0.666%	569,215	+8.324%
2025-08-08	160.0000	162.050000	159.8300	160.6300	+0.860%	372,655	+9.046%
2025-08-07	158.0000	159.630000	157.7200	159.2600	+0.715%	454,936	+9.984%
2025-08-06	158.2400	159.470000	156.0000	158.1300	+0.133%	336,246	+10.770%
2025-08-05	154.8100	158.140000	154.5650	157.9200	+1.923%	534,784	+10.917%
2025-08-04	152.0000	155.340000	151.4450	154.9400	+2.102%	384,462	+13.050%
2025-08-01	149.9800	151.950000	148.9850	151.7500	+1.167%	558,365	+15.427%
2025-07-31	148.9000	153.070000	148.9000	150.0000	-0.253%	506,921	+16.773%
2025-07-30	150.0000	152.310000	149.2900	150.3800	-0.417%	480,771	+16.478%
2025-07-29	147.7700	151.355000	147.6300	151.0100	+2.186%	457,362	+15.992%
2025-07-28	150.2600	151.100000	147.6100	147.7800	-1.519%	859,977	+18.528%
2025-07-25	150.0500	152.620000	142.9250	150.0600	+8.921%	1,308,897	+16.727%
2025-07-24	139.0100	140.990000	136.9300	137.7700	-1.063%	734,409	+27.139%
2025-07-23	136.3600	139.500000	134.7950	139.2500	+2.119%	634,384	+25.788%
2025-07-22	137.5300	139.170000	135.6300	136.3600	-0.699%	444,074	+28.454%
2025-07-21	136.7100	138.492500	136.0000	137.3200	+0.380%	357,419	+27.556%
2025-07-18	139.8400	139.840000	136.2600	136.8000	-1.476%	275,922	+28.041%
2025-07-17	139.7500	140.905000	138.0700	138.8500	-0.715%	518,511	+26.151%
2025-07-16	141.2800	141.620000	139.2200	139.8500	-0.942%	285,396	+25.248%
2025-07-15	145.7500	146.054400	140.2450	141.1800	-3.136%	285,034	+24.069%
2025-07-14	144.3800	145.940000	144.1700	145.7500	+1.229%	230,761	+20.178%
2025-07-11	144.9100	145.690000	143.7210	143.9800	-1.201%	220,861	+21.656%
2025-07-10	146.1400	146.670000	144.5500	145.7300	-0.668%	214,168	+20.195%
2025-07-09	146.7700	146.980000	144.9300	146.7100	+0.603%	203,478	+19.392%
2025-07-08	147.0000	148.405000	145.6900	145.8300	-1.179%	356,039	+20.112%
2025-07-07	150.0400	150.280000	147.3300	147.5700	-1.738%	253,095	+18.696%
2025-07-03	149.9700	151.740000	148.7700	150.1800	+0.856%	183,350	+16.633%
2025-07-02	150.4100	150.685000	147.6200	148.9050	-1.250%	340,968	+17.632%
2025-07-01	153.4800	154.240000	150.7100	150.7900	-2.249%	396,415	+16.162%
2025-06-30	153.6700	154.950000	152.7700	154.2600	+0.593%	454,905	+13.549%
2025-06-27	153.8800	155.810000	152.7400	153.3500	-0.286%	566,467	+14.222%
2025-06-26	153.4900	155.490000	152.7100	153.7900	+0.833%	313,162	+13.896%
2025-06-25	153.0000	154.650000	152.2300	152.5200	-0.684%	258,671	+14.844%
2025-06-24	152.7700	153.640000	151.7100	153.5700	+0.920%	248,522	+14.059%
2025-06-23	152.5800	154.470000	151.6150	152.1700	-0.892%	318,214	+15.108%
2025-06-20	156.8100	157.320000	152.3800	153.5400	-1.804%	638,294	+14.081%
2025-06-18	153.8500	157.680000	151.9800	156.3600	+1.631%	319,188	+12.024%
2025-06-17	151.8100	154.689000	151.5850	153.8500	+0.799%	418,921	+13.851%
2025-06-16	151.5400	153.390000	150.2500	152.6300	+0.919%	292,747	+14.761%
2025-06-13	150.5000	152.250000	150.0500	151.2400	0.000%	322,670	+15.816%
2025-06-12	149.4200	151.310000	148.8550	151.2400	+1.191%	358,312	+15.816%
2025-06-11	148.8500	150.460000	147.7700	149.4600	+0.477%	361,103	+17.195%
2025-06-10	150.2700	151.190000	147.5850	148.7500	-0.698%	360,674	+17.755%
2025-06-09	152.3600	152.360000	147.7700	149.7950	-1.696%	412,833	+16.933%
2025-06-06	152.6700	153.030000	151.3950	152.3800	+0.455%	291,389	+14.949%
2025-06-05	151.3000	152.040000	150.3800	151.6900	+0.185%	241,452	+15.472%
2025-06-04	150.6800	152.660000	150.3500	151.4100	+0.518%	326,326	+15.686%
2025-06-03	147.6300	151.490000	147.3750	150.6300	+1.743%	494,565	+16.285%
2025-06-02	146.5100	148.125000	145.2800	148.0500	+0.536%	460,979	+18.311%
2025-05-30	146.7600	148.130000	145.5250	147.2600	+0.491%	347,119	+18.946%
2025-05-29	146.3500	148.710000	144.5000	146.5400	+0.157%	426,736	+19.531%
2025-05-28	147.4500	148.000000	145.7750	146.3100	-0.780%	358,980	+19.718%
2025-05-27	146.0500	147.640000	145.3076	147.4600	+2.013%	235,453	+18.785%
2025-05-23	142.9200	144.800000	142.3000	144.5500	-0.069%	263,055	+21.176%
2025-05-22	144.8500	145.720000	144.0000	144.6500	-0.965%	232,521	+21.092%
2025-05-21	147.4800	148.720000	145.3601	146.0600	-2.072%	338,701	+19.923%
2025-05-20	147.9800	149.390000	146.5002	149.1500	+0.982%	206,549	+17.439%
2025-05-19	148.4400	150.050000	146.9000	147.7000	-1.369%	607,487	+18.592%
2025-05-16	147.2700	150.050000	146.1400	149.7500	+1.843%	421,674	+16.968%
2025-05-15	145.4700	147.410000	144.8850	147.0400	+1.554%	478,644	+19.124%
2025-05-14	142.7800	145.620000	142.1700	144.7900	+0.857%	1,259,744	+20.975%
2025-05-13	140.2200	145.345000	140.0901	143.5600	+1.406%	599,143	+22.012%
2025-05-12	138.0700	141.655000	136.8250	141.5700	+3.578%	516,384	+23.727%
2025-05-09	136.2800	137.430000	135.5388	136.6800	+0.294%	240,742	+28.153%
2025-05-08	136.7200	137.360000	134.6761	136.2800	-0.482%	313,058	+28.529%
2025-05-07	134.2100	137.337500	133.8100	136.9400	+2.531%	489,483	+27.910%
2025-05-06	131.7100	134.020000	129.9088	133.5600	+1.351%	289,924	+31.147%
2025-05-05	132.2400	133.000000	131.3194	131.7800	-0.408%	456,969	+32.919%
2025-05-02	129.4800	133.080000	128.0800	132.3200	+3.286%	493,804	+32.376%
2025-05-01	129.2000	130.435000	126.0400	128.1100	-0.682%	434,014	+36.726%
2025-04-30	127.2700	131.285000	125.3250	128.9900	+0.679%	482,360	+35.793%
2025-04-29	126.7200	128.470000	125.5000	128.1200	+0.826%	444,418	+36.716%
2025-04-28	126.5400	128.550000	125.2950	127.0700	+0.817%	401,903	+37.845%
2025-04-25	124.9600	126.260000	123.5600	126.0400	+0.937%	252,230	+38.972%
2025-04-24	124.1400	126.200000	123.6900	124.8700	+0.588%	369,976	+40.274%
2025-04-23	125.8800	125.880000	122.8600	124.1400	+1.704%	391,812	+41.099%
2025-04-22	121.9000	123.565000	119.2900	122.0600	+1.776%	346,150	+43.503%
2025-04-21	127.5200	127.947600	118.7300	119.9300	-6.290%	483,641	+46.052%
2025-04-17	127.5800	130.190000	127.1700	127.9800	-0.156%	405,864	+36.865%
2025-04-16	129.5400	129.870000	127.4000	128.1800	-0.705%	270,016	+36.652%
2025-04-15	129.2000	130.460000	128.3100	129.0900	-0.654%	280,745	+35.688%
2025-04-14	128.7700	130.120000	127.0200	129.9400	+1.547%	367,073	+34.801%
2025-04-11	127.8100	128.855700	125.2000	127.9600	+0.211%	351,365	+36.887%
2025-04-10	126.2200	129.000000	124.5900	127.6900	-1.238%	321,635	+37.176%
2025-04-09	123.6700	132.470000	122.5550	129.2900	+4.477%	733,763	+35.478%
2025-04-08	127.4500	130.560000	122.9000	123.7500	-0.706%	727,206	+41.543%
2025-04-07	126.5300	130.440000	123.5750	124.6300	-3.634%	795,219	+40.544%

.dark-mode .CtvRN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtvRN1{ color: #333333; background-color: white; border: 2px solid #333333; }ENSGThe Ensign Group, Inc.stock NASDAQ

ENSG
The Ensign Group, Inc.
stock NASDAQ