5 DAY PERFORMANCE
+22.47%
1 MONTH PERFORMANCE
+4.83%
3 MONTH PERFORMANCE
-1.58%
6 MONTH PERFORMANCE
+18.43%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
+46.26%
Ensign Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $174.97 | $178.00 (1.73%) | $178.11 | $174.02 | 747.12 K | $10.18 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 | $10.89 B |
| 04/23/2026 | $186.18 | $189.34 (1.7%) | $191.45 | $185.00 | 442.34 K | $10.90 B |
| 04/22/2026 | $192.28 | $186.22 (-3.15%) | $192.28 | $185.95 | 589.11 K | $10.72 B |
| 04/21/2026 | $197.55 | $191.74 (-2.94%) | $198.67 | $189.22 | 799.94 K | $11.04 B |
| 04/20/2026 | $201.44 | $197.55 (-1.93%) | $203.85 | $197.34 | 257.12 K | $11.37 B |
| 04/17/2026 | $198.71 | $200.11 (0.7%) | $202.29 | $198.38 | 244.30 K | $11.52 B |
| 04/16/2026 | $196.60 | $197.72 (0.57%) | $198.44 | $196.12 | 158.90 K | $11.38 B |
| 04/15/2026 | $197.45 | $197.92 (0.24%) | $199.19 | $196.44 | 186.70 K | $11.40 B |
| 04/14/2026 | $199.30 | $198.45 (-0.43%) | $200.82 | $197.79 | 256.13 K | $11.43 B |
| 04/13/2026 | $199.13 | $200.30 (0.59%) | $200.60 | $197.43 | 221.90 K | $11.53 B |
| 04/10/2026 | $201.48 | $199.02 (-1.22%) | $201.90 | $197.30 | 253.54 K | $11.46 B |
| 04/09/2026 | $204.08 | $201.56 (-1.23%) | $204.48 | $201.44 | 396.40 K | $11.61 B |
| 04/08/2026 | $203.67 | $204.79 (0.55%) | $206.80 | $202.47 | 427.30 K | $11.79 B |
| 04/07/2026 | $198.33 | $200.39 (1.04%) | $201.49 | $193.93 | 267.43 K | $11.54 B |
| 04/06/2026 | $196.39 | $197.98 (0.81%) | $198.89 | $196.39 | 162.30 K | $11.40 B |
| 04/02/2026 | $196.65 | $196.62 (-0.02%) | $198.90 | $192.47 | 366.30 K | $11.32 B |
| 04/01/2026 | $201.38 | $200.10 (-0.64%) | $203.39 | $199.20 | 442.90 K | $11.52 B |
| 03/31/2026 | $200.54 | $201.50 (0.48%) | $203.23 | $197.52 | 559.93 K | $11.60 B |
| 03/30/2026 | $200.63 | $200.41 (-0.11%) | $202.36 | $199.42 | 455.00 K | $11.54 B |
| 03/27/2026 | $200.92 | $200.66 (-0.13%) | $203.87 | $200.08 | 346.10 K | $11.55 B |
| 03/26/2026 | $203.68 | $201.99 (-0.83%) | $204.74 | $201.30 | 389.90 K | $11.63 B |
| 03/25/2026 | $203.49 | $203.89 (0.2%) | $205.30 | $201.46 | 408.70 K | $11.74 B |
| 03/24/2026 | $201.07 | $202.92 (0.92%) | $203.95 | $199.65 | 282.24 K | $11.68 B |
| 03/23/2026 | $203.19 | $202.43 (-0.37%) | $206.30 | $202.00 | 310.80 K | $11.66 B |
| 03/20/2026 | $202.72 | $200.08 (-1.3%) | $202.72 | $198.60 | 673.10 K | $11.52 B |
| 03/19/2026 | $204.62 | $202.49 (-1.04%) | $207.24 | $199.11 | 299.45 K | $11.66 B |
| 03/18/2026 | $209.36 | $204.96 (-2.1%) | $210.28 | $204.01 | 350.10 K | $11.80 B |
| 03/17/2026 | $209.70 | $210.38 (0.32%) | $211.48 | $206.65 | 382.10 K | $12.11 B |
| 03/16/2026 | $211.50 | $209.46 (-0.96%) | $212.12 | $208.06 | 272.61 K | $12.06 B |
| 03/13/2026 | $209.50 | $209.71 (0.1%) | $212.30 | $207.47 | 370.90 K | $12.08 B |
| 03/12/2026 | $209.01 | $208.36 (-0.31%) | $212.92 | $207.65 | 405.12 K | $12.00 B |
| 03/11/2026 | $208.43 | $210.43 (0.96%) | $210.88 | $205.59 | 256.20 K | $12.12 B |
| 03/10/2026 | $208.75 | $209.65 (0.43%) | $212.56 | $208.75 | 322.64 K | $12.07 B |
| 03/09/2026 | $205.29 | $209.97 (2.28%) | $210.75 | $203.90 | 269.94 K | $12.09 B |
| 03/06/2026 | $205.58 | $207.23 (0.8%) | $207.61 | $201.19 | 231.52 K | $11.93 B |
| 03/05/2026 | $209.20 | $207.30 (-0.91%) | $209.66 | $205.00 | 243.70 K | $11.94 B |
| 03/04/2026 | $213.13 | $212.05 (-0.51%) | $214.35 | $211.12 | 289.11 K | $12.21 B |
| 03/03/2026 | $210.53 | $213.13 (1.23%) | $213.91 | $204.46 | 255.51 K | $12.27 B |
| 03/02/2026 | $214.58 | $215.83 (0.58%) | $218.00 | $210.45 | 289.04 K | $12.43 B |
| 02/27/2026 | $211.75 | $214.17 (1.14%) | $216.53 | $210.01 | 461.11 K | $12.33 B |
| 02/26/2026 | $213.45 | $212.65 (-0.37%) | $214.13 | $208.66 | 415.11 K | $12.24 B |
| 02/25/2026 | $212.68 | $213.84 (0.55%) | $214.91 | $207.01 | 324.82 K | $12.31 B |
| 02/24/2026 | $213.75 | $212.39 (-0.64%) | $215.85 | $211.05 | 415.53 K | $12.23 B |
| 02/23/2026 | $211.39 | $214.17 (1.32%) | $215.96 | $207.46 | 483.15 K | $12.33 B |
| 02/20/2026 | $205.83 | $210.64 (2.34%) | $211.47 | $204.12 | 386.90 K | $12.13 B |
| 02/19/2026 | $210.23 | $204.78 (-2.59%) | $213.27 | $204.64 | 416.34 K | $11.79 B |
| 02/18/2026 | $211.91 | $209.96 (-0.92%) | $214.91 | $209.24 | 455.20 K | $12.09 B |
| 02/17/2026 | $213.43 | $212.47 (-0.45%) | $216.85 | $210.26 | 432.40 K | $12.23 B |
| 02/13/2026 | $214.56 | $213.34 (-0.57%) | $216.36 | $211.87 | 435.53 K | $12.28 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.
