Get the Stockscreener App
175.39
1.45%
-2.58
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ensign Group Inc Stock (ENSG) Price History
The historical daily chart and data for Ensign Group Inc stock (ENSG), adjusted for splits and dividends, show that the latest closing stock price as of December 08, 2025, is $175.39.
- Ensign Group Inc all-time high stock price is $194.00, occurred on November 05, 2025.
- The lowest Ensign Group Inc stock price recorded was $10.42 on February 10, 2014. Since then, Ensign Group Inc's stock price has risen over 1,583% to $175.39 now.
- The 52-week high stock price for ENSG is $194.00, representing a 10.61% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for ENSG is $118.73, indicating a -32.31% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Ensign Group Inc (ENSG) stock in the beginning of 2024 was $85.29. The stock closed the year at $94.61, a gain of over 10.93% for the year.
The table below shows more information about ENSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $179.7 | $175.0 | $4.73 | 226,316.0 | -1.45% |
| Dec 05, 2025 | $178.9 | $176.3 | $2.52 | 194,075.0 | +0.15% |
| Dec 04, 2025 | $179.9 | $177.5 | $2.41 | 185,945.0 | -0.72% |
| Dec 03, 2025 | $182.6 | $177.2 | $5.47 | 395,822.0 | -1.19% |
| Dec 02, 2025 | $186.5 | $181.1 | $5.45 | 342,701.0 | -1.35% |
| Dec 01, 2025 | $187.5 | $183.5 | $4.03 | 344,030.0 | -1.03% |
| Nov 28, 2025 | $190.0 | $184.6 | $5.39 | 124,463.0 | -0.76% |
| Nov 26, 2025 | $190.0 | $186.6 | $3.43 | 315,778.0 | -0.30% |
| Nov 25, 2025 | $189.3 | $183.1 | $6.29 | 448,115.0 | +1.60% |
| Nov 24, 2025 | $188.6 | $184.0 | $4.59 | 431,742.0 | -0.22% |
| Nov 21, 2025 | $185.6 | $176.3 | $9.24 | 402,473.0 | +3.15% |
| Nov 20, 2025 | $182.9 | $179.0 | $3.87 | 312,214.0 | +0.35% |
| Nov 19, 2025 | $179.6 | $177.1 | $2.54 | 349,771.0 | +0.12% |
| Nov 18, 2025 | $180.0 | $176.1 | $3.89 | 330,837.0 | +0.53% |
| Nov 17, 2025 | $179.2 | $176.9 | $2.31 | 346,660.0 | -0.19% |
| Nov 14, 2025 | $180.0 | $177.0 | $2.98 | 266,570.0 | +0.33% |
| Nov 13, 2025 | $184.6 | $176.5 | $8.13 | 449,261.0 | -1.38% |
| Nov 12, 2025 | $183.6 | $178.3 | $5.27 | 575,296.0 | -0.01% |
| Nov 11, 2025 | $185.3 | $175.9 | $9.37 | 427,734.0 | -0.95% |
Ensign Group Inc Stock (ENSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ensign Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ensign Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ensign Group Inc Stock (ENSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $187.5 | $175.0 | $12.53 | 1,915,205.0 | -5.47% |
| Nov, 2025 | $194.0 | $175.9 | $18.06 | 9,013,698.0 | +3.02% |
| Oct, 2025 | $188.2 | $166.5 | $21.74 | 8,975,491.0 | +4.24% |
| Sep, 2025 | $175.0 | $162.9 | $12.07 | 7,403,313.0 | +0.58% |
| Aug, 2025 | $173.6 | $149.0 | $24.63 | 8,253,139.0 | +14.52% |
| Jul, 2025 | $154.2 | $135.6 | $18.61 | 9,320,062.0 | -2.76% |
| Jun, 2025 | $157.7 | $145.3 | $12.40 | 7,459,129.0 | +4.75% |
| May, 2025 | $150.1 | $126.0 | $24.01 | 9,015,638.0 | +14.16% |
| Apr, 2025 | $135.4 | $118.7 | $16.67 | 9,502,303.0 | -0.32% |
| Mar, 2025 | $133.6 | $124.1 | $9.52 | 7,873,742.0 | +0.19% |
| Feb, 2025 | $149.3 | $125.1 | $24.17 | 9,377,940.0 | -7.53% |
| Jan, 2025 | $143.8 | $128.6 | $15.15 | 7,235,129.0 | +5.12% |
Ensign Group Inc Stock (ENSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $146.3 | $132.1 | $14.18 | 5,667,880.0 | -9.19% |
| Nov, 2024 | $158.4 | $141.5 | $16.95 | 8,463,822.0 | -5.66% |
| Oct, 2024 | $158.2 | $142.6 | $15.61 | 8,124,160.0 | +7.77% |
| Sep, 2024 | $154.9 | $137.4 | $17.49 | 18,482,835.0 | -4.98% |
| Aug, 2024 | $151.7 | $133.6 | $18.16 | 5,922,972.0 | +7.54% |
| Jul, 2024 | $147.9 | $123.0 | $24.92 | 10,024,995.0 | +13.79% |
| Jun, 2024 | $123.8 | $117.4 | $6.41 | 5,695,677.0 | +2.02% |
| May, 2024 | $121.4 | $113.3 | $8.15 | 5,560,273.0 | +2.43% |
| Apr, 2024 | $124.7 | $115.7 | $9.01 | 5,925,333.0 | -4.87% |
| Mar, 2024 | $127.6 | $120.9 | $6.70 | 5,130,986.0 | -0.40% |
| Feb, 2024 | $125.6 | $110.7 | $14.93 | 5,941,588.0 | +10.33% |
| Jan, 2024 | $118.8 | $111.7 | $7.13 | 4,918,925.0 | +0.90% |
Ensign Group Inc Stock (ENSG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $115.1 | $104.2 | $10.93 | 5,444,333.0 | +4.80% |
| Nov, 2023 | $109.7 | $94.74 | $14.94 | 4,977,068.0 | +10.84% |
| Oct, 2023 | $99.55 | $90.00 | $9.55 | 6,013,810.0 | +3.95% |
| Sep, 2023 | $102.0 | $91.36 | $10.64 | 5,907,664.0 | -7.27% |
| Aug, 2023 | $104.0 | $93.16 | $10.88 | 5,464,924.0 | +3.46% |
| Jul, 2023 | $97.00 | $88.79 | $8.21 | 6,028,716.0 | +1.48% |
| Jun, 2023 | $96.20 | $87.14 | $9.06 | 5,450,938.0 | +7.73% |
| May, 2023 | $98.75 | $87.20 | $11.55 | 5,951,650.0 | -8.73% |
| Apr, 2023 | $102.3 | $94.39 | $7.87 | 6,667,416.0 | +1.62% |
| Mar, 2023 | $95.61 | $85.50 | $10.12 | 6,891,651.0 | +6.77% |
| Feb, 2023 | $95.98 | $87.93 | $8.05 | 4,913,618.0 | -4.04% |
| Jan, 2023 | $99.52 | $90.18 | $9.34 | 4,747,239.0 | -1.44% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):