ENSG - ENSIGN GROUP, INC
200.11
2.390 1.194%
Share volume: 244,256
Last Updated: 04-17-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$197.72
2.39
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $198.71 | $198.71 | $202.29 | $202.29 | $198.38 | $198.38 | $200.11 | $200.11 | 244,256 | $242,675.00 |
| 04-16-2026 | $196.60 | $196.60 | $198.44 | $198.44 | $196.12 | $196.12 | $197.72 | $197.72 | 158,900 | $158,900.00 |
| 04-15-2026 | $197.45 | $197.45 | $199.19 | $199.19 | $196.44 | $196.44 | $197.92 | $197.92 | 186,704 | $186,704.00 |
| 04-14-2026 | $199.30 | $199.30 | $200.82 | $200.82 | $197.79 | $197.79 | $198.45 | $198.45 | 256,131 | $256,131.00 |
| 04-13-2026 | $199.13 | $199.13 | $200.60 | $200.60 | $197.43 | $197.43 | $200.30 | $200.30 | 221,879 | $221,879.00 |
| 04-10-2026 | $201.48 | $201.48 | $201.90 | $201.90 | $197.30 | $197.30 | $199.02 | $199.02 | 253,537 | $253,537.00 |
| 04-09-2026 | $204.08 | $204.08 | $204.48 | $204.48 | $201.44 | $201.44 | $201.56 | $201.56 | 396,396 | $396,396.00 |
| 04-08-2026 | $203.67 | $203.67 | $206.80 | $206.80 | $202.47 | $202.47 | $204.79 | $204.79 | 427,282 | $427,282.00 |
| 04-07-2026 | $198.33 | $198.33 | $201.49 | $201.49 | $193.93 | $193.93 | $200.39 | $200.39 | 267,425 | $267,425.00 |
| 04-06-2026 | $196.39 | $196.39 | $198.89 | $198.89 | $196.39 | $196.39 | $197.98 | $197.98 | 162,284 | $162,284.00 |