5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+15.11%
YEAR-TO-DATE PERFORMANCE
+32.02%
1 YEAR PERFORMANCE
+21.61%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $178.71 | $177.97 (-0.41%) | $178.87 | $176.35 | 194.12 K | $10.21 B |
| 12/04/2025 | $178.10 | $177.94 (-0.09%) | $179.93 | $177.53 | 287.20 K | $10.21 B |
| 12/03/2025 | $182.63 | $178.99 (-1.99%) | $182.63 | $177.16 | 395.82 K | $10.27 B |
| 12/02/2025 | $184.98 | $181.15 (-2.07%) | $186.50 | $181.05 | 345.40 K | $10.39 B |
| 12/01/2025 | $184.27 | $183.63 (-0.35%) | $187.54 | $183.51 | 344.04 K | $10.54 B |
| 11/28/2025 | $187.70 | $185.54 (-1.15%) | $190.00 | $184.61 | 124.50 K | $10.65 B |
| 11/26/2025 | $188.11 | $186.96 (-0.61%) | $190.00 | $186.57 | 315.80 K | $10.73 B |
| 11/25/2025 | $185.72 | $187.53 (0.97%) | $189.35 | $183.06 | 448.12 K | $10.76 B |
| 11/24/2025 | $185.62 | $184.58 (-0.56%) | $188.56 | $183.98 | 433.83 K | $10.59 B |
| 11/21/2025 | $179.49 | $184.99 (3.06%) | $185.56 | $176.32 | 402.50 K | $10.62 B |
| 11/20/2025 | $180.00 | $179.34 (-0.37%) | $182.86 | $178.99 | 314.04 K | $10.29 B |
| 11/19/2025 | $178.81 | $178.71 (-0.06%) | $179.63 | $177.08 | 349.80 K | $10.25 B |
| 11/18/2025 | $178.57 | $178.50 (-0.04%) | $180.00 | $176.11 | 330.84 K | $10.24 B |
| 11/17/2025 | $177.30 | $177.56 (0.15%) | $179.20 | $176.89 | 346.70 K | $10.19 B |
| 11/14/2025 | $178.17 | $177.89 (-0.16%) | $180.01 | $177.03 | 266.00 K | $10.21 B |
| 11/13/2025 | $179.24 | $177.30 (-1.08%) | $184.63 | $176.49 | 449.36 K | $10.17 B |
| 11/12/2025 | $179.32 | $179.79 (0.26%) | $183.55 | $178.29 | 575.30 K | $10.32 B |
| 11/11/2025 | $182.57 | $179.80 (-1.52%) | $185.31 | $175.94 | 427.73 K | $10.32 B |
| 11/10/2025 | $180.02 | $181.52 (0.83%) | $181.66 | $177.02 | 633.20 K | $10.42 B |
| 11/07/2025 | $183.73 | $179.97 (-2.05%) | $183.74 | $178.91 | 699.00 K | $10.33 B |
| 11/06/2025 | $188.87 | $182.91 (-3.16%) | $188.90 | $182.68 | 701.36 K | $10.50 B |
| 11/05/2025 | $185.40 | $189.93 (2.44%) | $194.00 | $184.99 | 718.20 K | $10.90 B |
| 11/04/2025 | $184.82 | $183.98 (-0.45%) | $193.84 | $180.50 | 1.04 M | $10.56 B |
| 11/03/2025 | $180.64 | $183.88 (1.79%) | $184.35 | $176.88 | 442.20 K | $10.55 B |
| 10/31/2025 | $179.93 | $180.10 (0.09%) | $181.47 | $178.51 | 904.03 K | $10.29 B |
| 10/30/2025 | $182.42 | $180.31 (-1.16%) | $182.65 | $174.88 | 305.30 K | $10.31 B |
| 10/29/2025 | $185.51 | $182.70 (-1.51%) | $185.99 | $181.78 | 318.20 K | $10.44 B |
| 10/28/2025 | $186.37 | $185.64 (-0.39%) | $186.37 | $183.32 | 316.72 K | $10.61 B |
| 10/27/2025 | $186.25 | $186.50 (0.13%) | $188.20 | $185.29 | 563.10 K | $10.66 B |
| 10/24/2025 | $186.38 | $186.05 (-0.18%) | $188.25 | $183.85 | 484.80 K | $10.63 B |
| 10/23/2025 | $184.71 | $185.37 (0.36%) | $186.63 | $183.13 | 452.82 K | $10.60 B |
| 10/22/2025 | $183.43 | $184.79 (0.74%) | $185.29 | $181.01 | 523.40 K | $10.56 B |
| 10/21/2025 | $185.43 | $183.15 (-1.23%) | $185.58 | $182.58 | 240.80 K | $10.47 B |
| 10/20/2025 | $183.12 | $185.40 (1.25%) | $185.69 | $181.71 | 324.63 K | $10.60 B |
| 10/17/2025 | $178.90 | $182.04 (1.76%) | $182.29 | $178.20 | 354.90 K | $10.40 B |
| 10/16/2025 | $177.82 | $179.47 (0.93%) | $180.30 | $177.59 | 284.83 K | $10.26 B |
| 10/15/2025 | $177.50 | $177.94 (0.25%) | $179.14 | $176.88 | 389.70 K | $10.17 B |
| 10/14/2025 | $176.80 | $178.00 (0.68%) | $179.27 | $176.04 | 381.50 K | $10.17 B |
| 10/13/2025 | $175.65 | $177.01 (0.77%) | $177.71 | $175.21 | 257.13 K | $10.12 B |
| 10/10/2025 | $176.38 | $175.34 (-0.59%) | $176.56 | $173.96 | 384.90 K | $10.02 B |
| 10/09/2025 | $176.08 | $175.93 (-0.09%) | $176.32 | $174.37 | 376.30 K | $10.06 B |
| 10/08/2025 | $177.26 | $176.35 (-0.51%) | $177.26 | $174.75 | 375.90 K | $10.08 B |
| 10/07/2025 | $176.55 | $176.50 (-0.03%) | $178.34 | $175.38 | 345.10 K | $10.09 B |
| 10/06/2025 | $175.68 | $177.22 (0.88%) | $179.11 | $175.57 | 428.70 K | $10.13 B |
| 10/03/2025 | $173.85 | $175.40 (0.89%) | $176.59 | $166.51 | 335.60 K | $10.03 B |
| 10/02/2025 | $174.10 | $173.93 (-0.1%) | $174.58 | $172.83 | 311.50 K | $9.94 B |
| 10/01/2025 | $172.00 | $174.45 (1.42%) | $174.51 | $171.38 | 328.85 K | $9.97 B |
| 09/30/2025 | $171.11 | $172.77 (0.97%) | $173.12 | $171.00 | 307.25 K | $9.88 B |
| 09/29/2025 | $171.66 | $171.55 (-0.06%) | $172.30 | $170.46 | 283.02 K | $9.81 B |
| 09/26/2025 | $169.85 | $172.50 (1.56%) | $172.76 | $168.73 | 250.63 K | $9.86 B |
| 09/25/2025 | $170.41 | $169.97 (-0.26%) | $171.00 | $167.44 | 353.00 K | $9.71 B |
| 09/24/2025 | $166.64 | $170.32 (2.21%) | $170.84 | $165.34 | 327.90 K | $9.73 B |
| 09/23/2025 | $166.13 | $166.76 (0.38%) | $168.56 | $165.02 | 267.40 K | $9.53 B |
| 09/22/2025 | $164.63 | $166.82 (1.33%) | $167.12 | $164.58 | 238.93 K | $9.53 B |
| 09/19/2025 | $167.35 | $164.29 (-1.83%) | $167.35 | $163.81 | 1.10 M | $9.39 B |
| 09/18/2025 | $165.56 | $167.07 (0.91%) | $168.24 | $165.27 | 239.40 K | $9.55 B |
| 09/17/2025 | $165.18 | $165.94 (0.46%) | $167.00 | $162.91 | 541.70 K | $9.48 B |
| 09/16/2025 | $166.15 | $164.34 (-1.09%) | $166.25 | $164.20 | 300.92 K | $9.39 B |
| 09/15/2025 | $167.95 | $166.22 (-1.03%) | $168.52 | $165.89 | 269.21 K | $9.50 B |
| 09/12/2025 | $167.73 | $167.99 (0.16%) | $168.86 | $166.59 | 214.20 K | $9.60 B |
| 09/11/2025 | $166.15 | $168.95 (1.69%) | $169.78 | $165.58 | 278.90 K | $9.66 B |
| 09/10/2025 | $168.33 | $166.15 (-1.3%) | $169.68 | $165.63 | 323.40 K | $9.50 B |
| 09/09/2025 | $173.69 | $169.57 (-2.37%) | $173.69 | $165.05 | 437.01 K | $9.69 B |
| 09/08/2025 | $173.49 | $174.12 (0.36%) | $174.33 | $170.31 | 414.41 K | $9.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
