NASDAQ · ENSG

The Ensign Group, Inc.

Healthcare · Medical - Care Facilities

$181.08

Down-$1.31 (-0.72%)

Updated Nov 7, 2026, 5:31 AM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ENSG

ENSG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

ENSG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$179.48	$181.795	$179.16	$181.08	292.12K
Nov 5, 2026	$189.43	$190.00	$181.905	$182.39	397.56K
Nov 4, 2026	$185.47	$189.10	$182.21	$188.31	527.22K
Nov 3, 2026	$179.63	$184.85	$179.40	$182.21	613.9K
Nov 2, 2026	$181.97	$183.32	$177.825	$179.06	408.33K
Oct 30, 2026	$186.73	$187.99	$181.02	$181.52	411.63K
Oct 29, 2026	$187.99	$189.00	$183.9125	$186.32	465.45K
Oct 28, 2026	$178.23	$187.25	$175.34	$184.11	974.05K
Oct 27, 2026	$175.20	$176.99	$168.43	$169.50	674.16K
Oct 26, 2026	$177.25	$180.75	$175.8013	$176.92	490.01K
Oct 23, 2026	$177.54	$178.27	$175.59	$175.59	248.73K
Oct 22, 2026	$173.62	$178.63	$172.12	$178.35	307.8K
Oct 21, 2026	$175.23	$176.74	$173.20	$173.35	286.58K
Oct 20, 2026	$173.80	$176.21	$173.25	$176.00	328.97K
Oct 19, 2026	$174.68	$177.195	$172.23	$173.05	277.41K
Oct 16, 2026	$179.62	$179.94	$176.02	$176.63	288.15K
Oct 15, 2026	$178.94	$180.02	$177.44	$178.11	343.8K
Oct 14, 2026	$172.60	$175.89	$172.60	$175.85	292.37K
Oct 13, 2026	$175.28	$175.29	$172.575	$173.26	275.16K
Oct 12, 2026	$172.92	$175.3894	$172.92	$173.92	231.81K
Oct 9, 2026	$171.36	$173.7599	$171.36	$171.80	205.33K