The Ensign Group Inc (ENSG) Historical Stock Data
177.97 ↑0.03 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENSG is down -0.32% a day on average. There have been 9 days where The Ensign Group Inc closed green and 21 days where ENSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 178.71 | 177.97 | ↓$0.74 (-0.41%) | 176.35 | 178.87 | 189.79K |
| 2025-12-04 | 178.10 | 177.94 | ↓$0.16 (-0.09%) | 177.53 | 179.93 | 278.94K |
| 2025-12-03 | 182.63 | 178.99 | ↓$3.64 (-1.99%) | 177.16 | 182.63 | 384.18K |
| 2025-12-02 | 184.98 | 181.15 | ↓$3.83 (-2.07%) | 181.06 | 186.50 | 338.02K |
| 2025-12-01 | 184.27 | 183.63 | ↓$0.64 (-0.35%) | 183.51 | 187.54 | 329.27K |
| 2025-11-28 | 187.70 | 185.54 | ↓$2.16 (-1.15%) | 184.61 | 190.00 | 124.46K |
| 2025-11-26 | 188.11 | 186.96 | ↓$1.15 (-0.61%) | 186.57 | 190.00 | 315.78K |
| 2025-11-25 | 185.72 | 187.53 | ↑$1.81 (0.97%) | 183.06 | 189.35 | 448.12K |
| 2025-11-24 | 185.62 | 184.58 | ↓$1.04 (-0.56%) | 183.98 | 188.56 | 433.83K |
| 2025-11-21 | 179.49 | 184.99 | ↑$5.50 (3.06%) | 176.32 | 185.56 | 402.49K |
| 2025-11-20 | 180.00 | 179.34 | ↓$0.66 (-0.37%) | 178.99 | 182.86 | 314.04K |
| 2025-11-19 | 178.81 | 178.71 | ↓$0.10 (-0.06%) | 177.08 | 179.63 | 349.78K |
| 2025-11-18 | 178.57 | 178.50 | ↓$0.07 (-0.04%) | 176.11 | 180.00 | 330.84K |
| 2025-11-17 | 177.30 | 177.56 | ↑$0.26 (0.15%) | 176.89 | 179.20 | 346.66K |
| 2025-11-14 | 178.17 | 177.89 | ↓$0.28 (-0.16%) | 177.03 | 180.01 | 265.95K |
| 2025-11-13 | 179.24 | 177.30 | ↓$1.94 (-1.08%) | 176.49 | 184.63 | 449.34K |
| 2025-11-12 | 179.32 | 179.79 | ↑$0.47 (0.26%) | 178.29 | 183.55 | 575.30K |
| 2025-11-11 | 182.57 | 179.80 | ↓$2.77 (-1.52%) | 175.94 | 185.31 | 427.73K |
| 2025-11-10 | 180.02 | 181.52 | ↑$1.50 (0.83%) | 177.02 | 181.66 | 633.17K |
| 2025-11-07 | 183.73 | 179.97 | ↓$3.76 (-2.05%) | 178.91 | 183.74 | 698.97K |
| 2025-11-06 | 188.87 | 182.91 | ↓$5.96 (-3.16%) | 182.68 | 188.90 | 701.36K |
| 2025-11-05 | 185.40 | 189.93 | ↑$4.53 (2.44%) | 184.99 | 194.00 | 718.19K |
| 2025-11-04 | 184.82 | 183.98 | ↓$0.84 (-0.45%) | 180.50 | 193.84 | 1.04M |
| 2025-11-03 | 180.64 | 183.88 | ↑$3.24 (1.79%) | 176.88 | 184.35 | 442.19K |
| 2025-10-31 | 179.93 | 180.10 | ↑$0.17 (0.09%) | 178.51 | 181.47 | 0.90M |
| 2025-10-30 | 182.42 | 180.31 | ↓$2.11 (-1.16%) | 174.88 | 182.65 | 305.29K |
| 2025-10-29 | 185.51 | 182.70 | ↓$2.81 (-1.51%) | 181.78 | 185.99 | 318.17K |
| 2025-10-28 | 186.37 | 185.64 | ↓$0.73 (-0.39%) | 183.32 | 186.37 | 316.72K |
| 2025-10-27 | 186.25 | 186.50 | ↑$0.25 (0.13%) | 185.29 | 188.20 | 563.05K |
| 2025-10-24 | 186.38 | 186.05 | ↓$0.33 (-0.18%) | 183.85 | 188.25 | 484.76K |
Create an account or log in to view more rows.
$ENSG what a horse shit show!
$ENSG now I buy
$ENSG Any red I see I shall buy
$ENSG where’s the WSB guys at? Still sleeping?
$ENSG my lotto for earnings
$ENSG we all speculate but nobody knows what going to happen.
$ENSG how long until we take off?
$ENSG i need more
$ENSG Stair stepping nicely
$ENSG starting to gap up a little