5 DAY PERFORMANCE
+15.06%
1 MONTH PERFORMANCE
+21.38%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
+21.76%
Ensign Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $179.86 | $179.48 (-0.21%) | $181.02 | $177.02 | 281.00 K | $10.40 B |
| 08/20/2026 | $182.40 | $179.85 (-1.4%) | $185.90 | $176.98 | 304.50 K | $10.42 B |
| 08/19/2026 | $183.17 | $182.49 (-0.37%) | $184.92 | $181.91 | 206.80 K | $10.58 B |
| 08/18/2026 | $184.01 | $182.49 (-0.83%) | $185.00 | $181.41 | 234.50 K | $10.58 B |
| 08/17/2026 | $180.18 | $181.53 (0.75%) | $182.26 | $179.44 | 238.50 K | $10.52 B |
| 08/14/2026 | $182.14 | $181.65 (-0.27%) | $182.55 | $180.94 | 204.59 K | $10.53 B |
| 08/13/2026 | $182.75 | $181.88 (-0.48%) | $183.48 | $181.35 | 423.20 K | $10.54 B |
| 08/12/2026 | $179.92 | $181.62 (0.94%) | $182.50 | $178.10 | 284.80 K | $10.53 B |
| 08/11/2026 | $183.66 | $180.20 (-1.88%) | $184.90 | $179.91 | 235.44 K | $10.44 B |
| 08/10/2026 | $182.00 | $183.94 (1.07%) | $185.18 | $181.52 | 327.32 K | $10.66 B |
| 08/07/2026 | $180.95 | $182.97 (1.12%) | $183.28 | $180.95 | 294.22 K | $10.60 B |
| 08/06/2026 | $181.00 | $181.66 (0.36%) | $181.83 | $179.05 | 318.44 K | $10.53 B |
| 08/05/2026 | $176.38 | $178.65 (1.29%) | $179.13 | $173.75 | 309.60 K | $10.35 B |
| 08/04/2026 | $175.55 | $176.13 (0.33%) | $176.48 | $172.97 | 438.11 K | $10.21 B |
| 08/03/2026 | $180.00 | $177.23 (-1.54%) | $182.10 | $176.92 | 314.80 K | $10.27 B |
| 07/31/2026 | $177.10 | $178.16 (0.6%) | $178.78 | $174.05 | 420.54 K | $10.33 B |
| 07/30/2026 | $179.79 | $178.83 (-0.53%) | $180.51 | $177.37 | 442.77 K | $10.36 B |
| 07/29/2026 | $182.82 | $181.89 (-0.51%) | $183.97 | $180.05 | 653.81 K | $10.54 B |
| 07/28/2026 | $182.72 | $183.14 (0.23%) | $184.50 | $179.63 | 705.74 K | $10.61 B |
| 07/27/2026 | $181.88 | $178.07 (-2.09%) | $186.00 | $177.16 | 766.50 K | $10.32 B |
| 07/24/2026 | $170.28 | $172.99 (1.59%) | $175.37 | $169.62 | 437.40 K | $10.03 B |
| 07/23/2026 | $168.97 | $167.52 (-0.86%) | $169.84 | $166.88 | 493.70 K | $9.71 B |
| 07/22/2026 | $170.66 | $169.11 (-0.91%) | $171.94 | $168.18 | 369.07 K | $9.77 B |
| 07/21/2026 | $171.66 | $170.87 (-0.46%) | $171.98 | $169.84 | 393.80 K | $9.87 B |
| 07/20/2026 | $171.06 | $172.04 (0.57%) | $173.03 | $171.06 | 354.10 K | $9.94 B |
| 07/17/2026 | $172.99 | $171.28 (-0.99%) | $176.01 | $171.23 | 703.70 K | $9.90 B |
| 07/16/2026 | $168.12 | $172.89 (2.84%) | $175.88 | $167.31 | 600.62 K | $9.99 B |
| 07/15/2026 | $165.68 | $167.38 (1.03%) | $170.01 | $165.23 | 462.30 K | $9.67 B |
| 07/14/2026 | $165.35 | $166.73 (0.83%) | $167.05 | $163.07 | 434.54 K | $9.63 B |
| 07/13/2026 | $168.59 | $168.39 (-0.12%) | $170.82 | $168.07 | 291.66 K | $9.73 B |
| 07/10/2026 | $168.92 | $168.59 (-0.2%) | $169.99 | $165.70 | 326.60 K | $9.74 B |
| 07/09/2026 | $168.40 | $168.92 (0.31%) | $171.10 | $168.13 | 417.70 K | $9.76 B |
| 07/08/2026 | $170.45 | $169.93 (-0.31%) | $171.96 | $168.18 | 469.70 K | $9.82 B |
| 07/07/2026 | $168.41 | $170.87 (1.46%) | $171.11 | $166.94 | 785.90 K | $9.87 B |
| 07/06/2026 | $167.96 | $166.83 (-0.67%) | $168.18 | $165.88 | 459.04 K | $9.64 B |
| 07/02/2026 | $164.84 | $168.22 (2.05%) | $168.39 | $164.84 | 639.42 K | $9.72 B |
| 07/01/2026 | $162.16 | $164.82 (1.64%) | $167.46 | $161.56 | 773.10 K | $9.52 B |
| 06/30/2026 | $157.77 | $160.30 (1.6%) | $161.40 | $156.53 | 860.41 K | $9.26 B |
| 06/29/2026 | $164.19 | $158.19 (-3.65%) | $164.34 | $157.39 | 833.27 K | $9.14 B |
| 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 |
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.
