5 DAY PERFORMANCE
+22.23%
1 MONTH PERFORMANCE
+22.25%
3 MONTH PERFORMANCE
+24.30%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
+19.35%
Ensign Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $168.64 | $171.49 (1.69%) | $171.64 | $168.64 | 354.94 K | $9.94 B |
| 10/07/2026 | $172.89 | $169.22 (-2.12%) | $172.89 | $168.84 | 458.21 K | $9.81 B |
| 10/06/2026 | $173.72 | $172.06 (-0.96%) | $174.98 | $170.71 | 416.90 K | $9.97 B |
| 10/05/2026 | $171.78 | $172.89 (0.65%) | $174.43 | $171.19 | 476.54 K | $10.02 B |
| 10/02/2026 | $169.94 | $171.78 (1.08%) | $173.14 | $169.64 | 356.20 K | $9.96 B |
| 10/01/2026 | $172.34 | $169.63 (-1.57%) | $174.16 | $168.46 | 432.52 K | $9.83 B |
| 09/30/2026 | $175.64 | $172.00 (-2.07%) | $175.66 | $171.60 | 317.04 K | $9.97 B |
| 09/29/2026 | $175.47 | $175.53 (0.03%) | $176.75 | $173.02 | 335.70 K | $10.17 B |
| 09/28/2026 | $175.36 | $176.36 (0.57%) | $178.30 | $173.83 | 322.77 K | $10.22 B |
| 09/25/2026 | $172.51 | $175.18 (1.55%) | $175.28 | $172.51 | 220.75 K | $10.15 B |
| 09/24/2026 | $175.83 | $173.28 (-1.45%) | $176.96 | $173.16 | 197.20 K | $10.04 B |
| 09/23/2026 | $175.84 | $175.46 (-0.22%) | $178.38 | $174.82 | 341.20 K | $10.17 B |
| 09/22/2026 | $174.60 | $176.32 (0.99%) | $177.38 | $174.50 | 428.72 K | $10.22 B |
| 09/21/2026 | $173.91 | $174.47 (0.32%) | $175.44 | $173.21 | 335.10 K | $10.11 B |
| 09/18/2026 | $174.92 | $173.91 (-0.58%) | $175.32 | $173.50 | 688.50 K | $10.08 B |
| 09/17/2026 | $177.83 | $174.92 (-1.64%) | $177.96 | $173.78 | 405.94 K | $10.14 B |
| 09/16/2026 | $172.96 | $177.85 (2.83%) | $178.98 | $171.99 | 485.60 K | $10.31 B |
| 09/15/2026 | $174.57 | $172.75 (-1.04%) | $174.67 | $172.60 | 405.54 K | $10.01 B |
| 09/14/2026 | $176.04 | $174.93 (-0.63%) | $177.00 | $173.15 | 289.01 K | $10.14 B |
| 09/11/2026 | $174.17 | $173.98 (-0.11%) | $175.91 | $172.15 | 318.95 K | $10.08 B |
| 09/10/2026 | $172.02 | $172.79 (0.45%) | $175.00 | $171.01 | 379.30 K | $10.01 B |
| 09/09/2026 | $168.28 | $171.76 (2.07%) | $171.95 | $167.29 | 663.90 K | $9.95 B |
| 09/08/2026 | $170.00 | $170.54 (0.32%) | $172.14 | $169.52 | 266.00 K | $9.88 B |
| 09/04/2026 | $171.40 | $170.79 (-0.36%) | $172.92 | $170.42 | 270.50 K | $9.90 B |
| 09/03/2026 | $174.23 | $172.09 (-1.23%) | $174.23 | $170.95 | 286.94 K | $9.97 B |
| 09/02/2026 | $173.61 | $172.70 (-0.52%) | $174.01 | $171.96 | 220.43 K | $10.01 B |
| 09/01/2026 | $173.68 | $173.20 (-0.28%) | $175.22 | $172.56 | 217.02 K | $10.04 B |
| 08/31/2026 | $172.11 | $172.26 (0.09%) | $172.47 | $170.00 | 363.05 K | $9.98 B |
| 08/28/2026 | $174.51 | $172.98 (-0.88%) | $174.51 | $171.71 | 333.23 K | $10.03 B |
| 08/27/2026 | $179.05 | $173.54 (-3.08%) | $179.06 | $173.33 | 381.55 K | $10.06 B |
| 08/26/2026 | $178.75 | $180.63 (1.05%) | $181.74 | $175.03 | 237.25 K | $10.47 B |
| 08/25/2026 | $178.88 | $179.02 (0.08%) | $180.34 | $177.95 | 324.30 K | $10.38 B |
| 08/24/2026 | $180.00 | $179.37 (-0.35%) | $181.70 | $177.21 | 260.20 K | $10.40 B |
| 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 |
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.
