The Ensign Group, Inc. - Common Stock (ENSG)

Historical Prices For The Ensign Group, Inc. - Common Stock (ENSG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	184.71	186.63	183.13	185.37	452,820	185.37
10/22/2025	183.43	185.29	181.01	184.79	523,356	184.79
10/21/2025	185.43	185.58	182.59	183.15	240,772	183.15
10/20/2025	183.12	185.69	181.71	185.40	324,601	185.40
10/17/2025	178.90	182.28	178.20	182.04	354,896	182.04
10/16/2025	177.82	180.29	177.59	179.47	284,828	179.47
10/15/2025	177.50	179.14	176.88	177.94	389,674	177.94
10/14/2025	176.43	179.27	176.04	178.00	381,477	178.00
10/13/2025	175.65	177.71	175.21	177.01	257,130	177.01
10/10/2025	176.38	176.56	173.96	175.34	384,892	175.34
10/09/2025	176.08	176.32	174.37	175.93	376,279	175.93
10/08/2025	177.26	177.26	174.75	176.35	375,856	176.35
10/07/2025	176.55	178.34	175.38	176.50	345,055	176.50
10/06/2025	175.68	179.11	175.57	177.22	428,679	177.22
10/03/2025	173.85	176.59	166.51	175.40	335,552	175.40
10/02/2025	174.10	174.58	172.83	173.93	311,456	173.93
10/01/2025	172.00	174.51	171.38	174.45	328,840	174.45
9/30/2025	171.11	173.12	171.00	172.77	307,249	172.77
9/29/2025	171.66	172.30	170.46	171.55	283,020	171.55
9/26/2025	169.85	172.76	168.72	172.50	261,029	172.50
9/25/2025	170.41	171.00	167.44	169.97	352,952	169.97
9/24/2025	166.64	170.84	165.34	170.32	327,885	170.32
9/23/2025	166.13	168.56	165.02	166.76	267,383	166.76
9/22/2025	164.63	167.12	164.58	166.82	238,933	166.82
9/19/2025	167.35	167.35	163.81	164.27	1,102,339	164.27
9/18/2025	165.56	168.24	165.27	167.07	239,385	167.07
9/17/2025	165.18	167.00	162.91	165.94	541,699	165.94
9/16/2025	166.15	166.25	164.20	164.34	300,915	164.34
9/15/2025	167.95	168.52	165.89	166.22	269,208	166.22
9/12/2025	167.73	168.86	166.59	167.99	214,153	167.99
9/11/2025	166.15	169.78	165.58	168.95	278,897	168.95
9/10/2025	168.33	169.68	165.63	166.15	323,397	166.15
9/09/2025	173.69	173.69	165.05	169.57	437,008	169.57
9/08/2025	173.49	174.33	170.31	174.12	414,404	174.12
9/05/2025	173.83	174.70	172.32	173.99	352,147	173.99
9/04/2025	171.87	173.98	171.41	173.00	286,101	173.00
9/03/2025	171.27	173.13	170.82	171.65	303,807	171.65
9/02/2025	172.06	174.98	171.68	172.53	326,583	172.53
8/29/2025	173.29	173.29	171.07	171.78	407,261	171.78
8/28/2025	171.91	172.91	170.16	172.60	351,941	172.60
8/27/2025	170.47	172.47	169.99	172.19	366,575	172.19
8/26/2025	169.12	171.12	169.12	170.68	325,967	170.68
8/25/2025	171.38	171.87	169.00	169.96	283,880	169.96
8/22/2025	170.30	173.62	169.25	172.44	585,079	172.44
8/21/2025	169.01	170.37	168.89	169.24	246,808	169.24
8/20/2025	167.81	169.97	166.36	169.01	352,352	169.01
8/19/2025	164.72	167.25	164.19	167.02	275,678	167.02
8/18/2025	166.19	166.48	162.46	164.06	363,754	164.06
8/15/2025	166.17	166.75	165.41	166.17	393,004	166.17
8/14/2025	166.22	166.78	164.55	166.00	253,898	166.00
8/13/2025	164.66	166.45	164.34	166.27	345,393	166.27
8/12/2025	162.00	164.21	161.00	163.54	491,557	163.54
8/11/2025	160.69	162.76	159.58	161.70	569,215	161.70
8/08/2025	160.00	162.05	159.83	160.63	372,655	160.63
8/07/2025	158.00	159.63	157.72	159.26	454,936	159.26
8/06/2025	158.24	159.47	156.00	158.13	336,246	158.13
8/05/2025	154.81	158.14	154.56	157.92	534,784	157.92
8/04/2025	152.00	155.34	151.44	154.94	384,462	154.94
8/01/2025	149.98	151.95	148.99	151.75	558,365	151.75
7/31/2025	148.90	153.07	148.90	150.00	506,921	150.00
7/30/2025	150.00	152.31	149.29	150.38	480,771	150.38
7/29/2025	147.77	151.35	147.63	151.01	457,362	151.01
7/28/2025	150.26	151.10	147.61	147.78	859,977	147.78
7/25/2025	150.05	152.62	142.93	150.06	1,308,897	150.06
7/24/2025	139.01	140.99	136.93	137.77	734,404	137.77