5 DAY PERFORMANCE
+32.15%
1 MONTH PERFORMANCE
+22.83%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+19.00%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
+36.92%
Ensign Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $165.95 | $163.05 (-1.75%) | $166.84 | $160.40 | 8.09 M | $9.42 B |
| 06/25/2026 | $162.15 | $165.74 (2.21%) | $167.54 | $161.19 | 935.00 K | $9.57 B |
| 06/24/2026 | $158.89 | $164.07 (3.26%) | $165.09 | $157.21 | 1.01 M | $9.48 B |
| 06/23/2026 | $158.12 | $158.89 (0.49%) | $161.40 | $156.37 | 924.40 K | $9.18 B |
| 06/22/2026 | $152.92 | $156.78 (2.52%) | $157.30 | $152.38 | 889.21 K | $9.06 B |
| 06/18/2026 | $155.62 | $153.65 (-1.27%) | $156.79 | $151.04 | 2.21 M | $8.88 B |
| 06/17/2026 | $155.22 | $155.84 (0.4%) | $158.38 | $152.54 | 1.09 M | $9.00 B |
| 06/16/2026 | $153.37 | $156.93 (2.32%) | $158.41 | $152.40 | 780.63 K | $9.07 B |
| 06/15/2026 | $151.42 | $150.71 (-0.47%) | $152.99 | $150.00 | 705.43 K | $8.71 B |
| 06/12/2026 | $148.33 | $149.37 (0.7%) | $149.97 | $144.54 | 1.27 M | $8.63 B |
| 06/11/2026 | $151.65 | $147.13 (-2.98%) | $153.23 | $141.58 | 2.19 M | $8.50 B |
| 06/10/2026 | $157.07 | $151.65 (-3.45%) | $159.89 | $148.79 | 1.11 M | $8.76 B |
| 06/09/2026 | $157.82 | $155.25 (-1.63%) | $159.94 | $154.62 | 1.15 M | $8.97 B |
| 06/08/2026 | $169.28 | $156.42 (-7.6%) | $169.71 | $151.21 | 2.36 M | $9.04 B |
| 06/05/2026 | $166.22 | $170.30 (2.45%) | $171.26 | $165.62 | 482.43 K | $9.84 B |
| 06/04/2026 | $169.99 | $164.29 (-3.35%) | $170.87 | $163.50 | 643.30 K | $9.49 B |
| 06/03/2026 | $165.51 | $166.68 (0.71%) | $166.69 | $163.62 | 574.90 K | $9.63 B |
| 06/02/2026 | $164.28 | $165.70 (0.86%) | $166.82 | $164.04 | 448.50 K | $9.57 B |
| 06/01/2026 | $166.32 | $165.00 (-0.79%) | $166.33 | $163.58 | 574.44 K | $9.53 B |
| 05/29/2026 | $170.53 | $167.65 (-1.69%) | $170.60 | $167.15 | 571.43 K | $9.69 B |
| 05/28/2026 | $171.56 | $170.94 (-0.36%) | $172.58 | $169.44 | 442.40 K | $9.88 B |
| 05/27/2026 | $172.18 | $171.97 (-0.12%) | $173.16 | $170.81 | 432.84 K | $9.93 B |
| 05/26/2026 | $171.49 | $172.42 (0.54%) | $172.88 | $169.29 | 434.62 K | $9.96 B |
| 05/22/2026 | $171.64 | $171.94 (0.17%) | $173.28 | $170.44 | 447.12 K | $9.93 B |
| 05/21/2026 | $176.41 | $171.68 (-2.68%) | $176.41 | $168.84 | 823.60 K | $9.92 B |
| 05/20/2026 | $175.50 | $178.26 (1.57%) | $178.52 | $174.57 | 377.10 K | $10.30 B |
| 05/19/2026 | $177.00 | $175.89 (-0.63%) | $177.62 | $171.93 | 487.65 K | $10.16 B |
| 05/18/2026 | $177.82 | $176.66 (-0.65%) | $180.45 | $176.08 | 424.21 K | $10.21 B |
| 05/15/2026 | $180.24 | $177.67 (-1.43%) | $181.00 | $177.43 | 526.80 K | $10.26 B |
| 05/14/2026 | $178.34 | $179.26 (0.52%) | $181.95 | $178.34 | 786.40 K | $10.36 B |
| 05/13/2026 | $174.97 | $178.00 (1.73%) | $178.11 | $174.02 | 749.24 K | $10.28 B |
| 05/12/2026 | $171.55 | $176.04 (2.62%) | $177.18 | $170.00 | 629.22 K | $10.17 B |
| 05/11/2026 | $171.45 | $169.41 (-1.19%) | $174.39 | $167.53 | 798.50 K | $9.79 B |
| 05/08/2026 | $174.31 | $171.45 (-1.64%) | $175.70 | $170.29 | 713.02 K | $9.90 B |
| 05/07/2026 | $175.98 | $174.30 (-0.95%) | $177.84 | $174.00 | 634.30 K | $10.07 B |
| 05/06/2026 | $177.27 | $175.93 (-0.76%) | $178.92 | $174.22 | 653.45 K | $10.16 B |
| 05/05/2026 | $182.03 | $175.95 (-3.34%) | $182.28 | $174.86 | 598.90 K | $10.16 B |
| 05/04/2026 | $182.21 | $182.03 (-0.1%) | $185.48 | $180.03 | 448.90 K | $10.52 B |
| 05/01/2026 | $185.73 | $183.72 (-1.08%) | $191.46 | $182.50 | 838.13 K | $10.61 B |
| 04/30/2026 | $185.44 | $186.69 (0.67%) | $187.37 | $183.01 | 590.20 K | $10.79 B |
| 04/29/2026 | $185.41 | $186.40 (0.53%) | $189.08 | $182.01 | 370.10 K | $10.77 B |
| 04/28/2026 | $192.28 | $188.30 (-2.07%) | $195.58 | $186.83 | 347.70 K | $10.88 B |
| 04/27/2026 | $188.97 | $189.94 (0.51%) | $193.74 | $188.97 | 386.43 K | $10.97 B |
| 04/24/2026 | $188.39 | $189.16 (0.41%) | $189.81 | $185.09 | 398.25 K | $10.93 B |
| 04/23/2026 | $186.18 | $189.34 (1.7%) | $191.45 | $185.00 | 442.34 K | $10.94 B |
| 04/22/2026 | $192.28 | $186.22 (-3.15%) | $192.28 | $185.95 | 589.11 K | $10.76 B |
| 04/21/2026 | $197.55 | $191.74 (-2.94%) | $198.67 | $189.22 | 799.94 K | $11.08 B |
| 04/20/2026 | $201.44 | $197.55 (-1.93%) | $203.85 | $197.34 | 257.12 K | $11.41 B |
| 04/17/2026 | $198.71 | $200.11 (0.7%) | $202.29 | $198.38 | 244.30 K | $11.56 B |
| 04/16/2026 | $196.60 | $197.72 (0.57%) | $198.44 | $196.12 | 158.90 K | $11.42 B |
| 04/15/2026 | $197.45 | $197.92 (0.24%) | $199.19 | $196.44 | 186.70 K | $11.43 B |
| 04/14/2026 | $199.30 | $198.45 (-0.43%) | $200.82 | $197.79 | 256.13 K | $11.46 B |
| 04/13/2026 | $199.13 | $200.30 (0.59%) | $200.60 | $197.43 | 221.90 K | $11.57 B |
| 04/10/2026 | $201.48 | $199.02 (-1.22%) | $201.90 | $197.30 | 253.54 K | $11.50 B |
| 04/09/2026 | $204.08 | $201.56 (-1.23%) | $204.48 | $201.44 | 396.40 K | $11.64 B |
| 04/08/2026 | $203.67 | $204.79 (0.55%) | $206.80 | $202.47 | 427.30 K | $11.83 B |
| 04/07/2026 | $198.33 | $200.39 (1.04%) | $201.49 | $193.93 | 267.43 K | $11.58 B |
| 04/06/2026 | $196.39 | $197.98 (0.81%) | $198.89 | $196.39 | 162.30 K | $11.44 B |
| 04/02/2026 | $196.65 | $196.62 (-0.02%) | $198.90 | $192.47 | 366.30 K | $11.36 B |
| 04/01/2026 | $201.38 | $200.10 (-0.64%) | $203.39 | $199.20 | 442.90 K | $11.56 B |
| 03/31/2026 | $200.54 | $201.50 (0.48%) | $203.23 | $197.52 | 559.93 K | $11.64 B |
| 03/30/2026 | $200.63 | $200.41 (-0.11%) | $202.36 | $199.42 | 455.00 K | $11.58 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.
