MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENSG — The Ensign Group, Inc.
NasdaqThe Ensign Group, Inc.
$171.78
+2.15(+1.27%)
- O
- 169.94
- H
- 173.14
- L
- 169.64
- V
- 326.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$171.78
Period Return+40.73%
Period High$218.00
Period Low$119.29
Avg Daily Volume460.5K
Total Trading Days365
ENSG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $169.94 | $173.14 | $169.64 | $171.78 | +$2.15 | +1.27% | 326,425 | $172.07 | $169.64 $173.14 |
| Oct 1, 2026 | $172.34 | $174.16 | $168.46 | $169.63 | $-2.37 | -1.38% | 432,524 | $170.14 | $168.46 $174.16 |
| Sep 30, 2026 | $175.64 | $175.66 | $171.60 | $172.00 | $-3.53 | -2.01% | 317,045 | $172.38 | $171.60 $175.66 |
| Sep 29, 2026 | $175.47 | $176.75 | $173.02 | $175.53 | $-0.83 | -0.47% | 335,678 | $174.88 | $173.02 $176.75 |
| Sep 28, 2026 | $175.36 | $178.30 | $173.83 | $176.36 | +$1.18 | +0.67% | 322,768 | $176.63 | $173.83 $178.30 |
| Sep 25, 2026 | $172.51 | $175.28 | $172.51 | $175.18 | +$1.90 | +1.10% | 220,751 | $174.48 | $172.51 $175.28 |
| Sep 24, 2026 | $175.83 | $176.96 | $173.16 | $173.28 | $-2.18 | -1.24% | 197,180 | $174.05 | $173.16 $176.96 |
| Sep 23, 2026 | $175.84 | $178.38 | $174.82 | $175.46 | $-0.86 | -0.49% | 341,158 | $176.09 | $174.82 $178.38 |
| Sep 22, 2026 | $174.60 | $177.38 | $174.50 | $176.32 | +$1.85 | +1.06% | 428,716 | $176.44 | $174.50 $177.38 |
| Sep 21, 2026 | $173.91 | $175.44 | $173.21 | $174.47 | +$0.56 | +0.32% | 335,085 | $174.41 | $173.21 $175.44 |
| Sep 18, 2026 | $174.92 | $175.32 | $173.50 | $173.91 | $-1.01 | -0.58% | 688,466 | $174.09 | $173.50 $175.32 |
| Sep 17, 2026 | $177.83 | $177.96 | $173.78 | $174.92 | $-2.93 | -1.65% | 405,939 | $174.86 | $173.78 $177.96 |
| Sep 16, 2026 | $172.96 | $178.98 | $171.99 | $177.85 | +$5.10 | +2.95% | 485,594 | $177.35 | $171.99 $178.98 |
| Sep 15, 2026 | $174.57 | $174.67 | $172.60 | $172.75 | $-2.18 | -1.25% | 405,533 | $173.40 | $172.60 $174.67 |
| Sep 14, 2026 | $176.04 | $177.00 | $173.15 | $174.93 | +$0.95 | +0.55% | 288,761 | $174.73 | $173.15 $177.00 |
| Sep 11, 2026 | $174.17 | $175.91 | $172.15 | $173.98 | +$1.19 | +0.69% | 318,854 | $173.61 | $172.15 $175.91 |
| Sep 10, 2026 | $172.02 | $175.00 | $171.01 | $172.79 | +$1.03 | +0.60% | 379,267 | $172.55 | $171.01 $175.00 |
| Sep 9, 2026 | $168.28 | $171.95 | $167.29 | $171.76 | +$1.22 | +0.72% | 663,904 | $170.50 | $167.29 $171.95 |
| Sep 8, 2026 | $170.00 | $172.14 | $169.52 | $170.54 | $-0.25 | -0.15% | 265,958 | $170.98 | $169.52 $172.14 |
| Sep 4, 2026 | $171.40 | $172.92 | $170.42 | $170.79 | $-1.30 | -0.76% | 270,479 | $171.09 | $170.42 $172.92 |
| Sep 3, 2026 | $174.23 | $174.23 | $170.95 | $172.09 | $-0.61 | -0.35% | 286,939 | $172.15 | $170.95 $174.23 |
| Sep 2, 2026 | $173.61 | $174.01 | $171.96 | $172.70 | $-0.50 | -0.29% | 220,239 | $172.75 | $171.96 $174.01 |
| Sep 1, 2026 | $173.68 | $175.22 | $172.56 | $173.20 | +$0.94 | +0.55% | 216,830 | $173.44 | $172.56 $175.22 |
| Aug 31, 2026 | $172.11 | $172.47 | $170.00 | $172.26 | $-0.72 | -0.42% | 363,048 | $171.94 | $170.00 $172.47 |
| Aug 28, 2026 | $174.51 | $174.51 | $171.71 | $172.98 | $-0.56 | -0.32% | 333,226 | $172.89 | $171.71 $174.51 |
| Aug 27, 2026 | $179.05 | $179.06 | $173.33 | $173.54 | $-7.09 | -3.93% | 381,554 | $174.80 | $173.33 $179.06 |
| Aug 26, 2026 | $178.75 | $181.74 | $175.03 | $180.63 | +$1.61 | +0.90% | 237,249 | $180.75 | $175.03 $181.74 |
| Aug 25, 2026 | $178.88 | $180.34 | $177.95 | $179.02 | $-0.35 | -0.20% | 324,256 | $178.78 | $177.95 $180.34 |
| Aug 24, 2026 | $180.00 | $181.70 | $177.21 | $179.37 | $-0.11 | -0.06% | 260,204 | $179.87 | $177.21 $181.70 |
| Aug 21, 2026 | $179.86 | $181.02 | $177.02 | $179.48 | $-0.37 | -0.21% | 280,973 | $179.45 | $177.02 $181.02 |