ENSG - ENSIGN GROUP, INC
212.05
-1.080 -0.509%
Share volume: 289,107
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$213.13
-1.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $213.13 | $213.13 | $214.35 | $214.35 | $211.12 | $211.12 | $212.05 | $212.05 | 289,107 | $289,107.00 |
| 03-03-2026 | $210.53 | $210.53 | $213.91 | $213.91 | $204.46 | $204.46 | $213.13 | $213.13 | 255,509 | $255,509.00 |
| 03-02-2026 | $214.58 | $214.58 | $218.00 | $218.00 | $210.45 | $210.45 | $215.83 | $215.83 | 289,037 | $289,037.00 |
| 02-27-2026 | $211.75 | $211.75 | $216.53 | $216.53 | $210.01 | $210.01 | $214.17 | $214.17 | 461,109 | $461,109.00 |
| 02-26-2026 | $213.45 | $213.45 | $214.13 | $214.13 | $208.66 | $208.66 | $212.65 | $212.65 | 415,106 | $415,106.00 |
| 02-25-2026 | $212.68 | $212.68 | $214.91 | $214.91 | $207.01 | $207.01 | $213.84 | $213.84 | 324,817 | $324,817.00 |
| 02-24-2026 | $213.75 | $213.75 | $215.85 | $215.85 | $211.05 | $211.05 | $212.39 | $212.39 | 415,534 | $415,534.00 |
| 02-23-2026 | $211.39 | $211.39 | $215.96 | $215.96 | $207.46 | $207.46 | $214.17 | $214.17 | 483,148 | $483,148.00 |
| 02-20-2026 | $205.83 | $205.83 | $211.47 | $211.47 | $204.12 | $204.12 | $210.64 | $210.64 | 386,896 | $386,896.00 |
| 02-19-2026 | $210.23 | $210.23 | $213.27 | $213.27 | $204.64 | $204.64 | $204.78 | $204.78 | 416,340 | $416,340.00 |