NASDAQ · ENSG

The Ensign Group, Inc.

Healthcare · Medical - Care Facilities

$172.75

Up+$5.10 (+2.95%)

Updated Sep 16, 2026, 9:43 PM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ENSG price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ENSG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$174.57	$174.665	$172.60	$172.75	405.54K
Sep 14, 2026	$176.04	$177.0019	$173.15	$174.93	289.01K
Sep 11, 2026	$174.17	$175.91	$172.15	$173.98	318.95K
Sep 10, 2026	$172.02	$175.00	$171.0063	$172.79	379.27K
Sep 9, 2026	$168.28	$171.95	$167.29	$171.76	663.9K
Sep 8, 2026	$170.00	$172.14	$169.52	$170.54	265.96K
Sep 4, 2026	$171.40	$172.92	$170.42	$170.79	270.48K
Sep 3, 2026	$174.23	$174.23	$170.95	$172.09	286.94K
Sep 2, 2026	$173.61	$174.01	$171.96	$172.70	220.43K
Sep 1, 2026	$173.68	$175.22	$172.555	$173.20	217.02K
Aug 31, 2026	$172.11	$172.47	$170.00	$172.26	363.05K
Aug 28, 2026	$174.51	$174.51	$171.705	$172.98	333.23K
Aug 27, 2026	$179.05	$179.06	$173.325	$173.54	381.55K
Aug 26, 2026	$178.75	$181.74	$175.025	$180.63	237.25K
Aug 25, 2026	$178.88	$180.3416	$177.95	$179.02	324.26K
Aug 24, 2026	$180.00	$181.70	$177.21	$179.37	260.2K
Aug 21, 2026	$179.86	$181.02	$177.02	$179.48	280.97K
Aug 20, 2026	$182.40	$185.90	$176.98	$179.85	304.48K
Aug 19, 2026	$183.17	$184.9197	$181.91	$182.49	206.76K
Aug 18, 2026	$184.01	$185.00	$181.41	$182.49	234.5K