About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Ensign Group, Inc. - Common Stock (NQ:ENSG)

214.17 +1.52 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 211.75 216.53 210.01 214.17 461,109 +1.52(+0.71%)
Feb 26, 2026 213.45 214.13 208.66 212.65 415,106 -1.19(-0.56%)
Feb 25, 2026 212.68 214.91 207.01 213.84 324,817 +1.45(+0.68%)
Feb 24, 2026 213.75 215.85 211.05 212.39 415,534 -1.78(-0.83%)
Feb 23, 2026 211.39 215.96 207.46 214.17 483,149 +3.53(+1.68%)
Feb 20, 2026 205.83 211.47 204.12 210.64 386,896 +5.86(+2.86%)
Feb 19, 2026 210.23 213.27 204.64 204.78 416,325 -5.18(-2.47%)
Feb 18, 2026 211.91 214.91 209.24 209.96 455,190 -2.51(-1.18%)
Feb 17, 2026 213.43 216.85 210.26 212.47 432,368 -0.87(-0.41%)
Feb 13, 2026 214.56 216.36 211.87 213.34 435,529 -1.07(-0.50%)
Feb 12, 2026 213.13 216.92 211.98 214.41 648,386 +2.49(+1.17%)
Feb 11, 2026 204.62 212.09 204.21 211.92 552,737 +7.99(+3.92%)
Feb 10, 2026 199.66 204.53 199.25 203.93 373,058 +4.64(+2.33%)
Feb 09, 2026 198.00 202.78 198.00 199.29 755,253 +1.49(+0.75%)
Feb 06, 2026 198.35 201.68 193.82 197.80 539,658 +0.64(+0.32%)
Feb 05, 2026 178.38 199.01 175.74 197.16 1,070,646 +23.98(+13.85%)
Feb 04, 2026 173.60 174.98 171.67 173.18 497,110 -0.42(-0.24%)
Feb 03, 2026 172.67 176.53 171.25 173.60 315,256 +1.04(+0.60%)
Feb 02, 2026 171.54 174.13 169.81 172.56 346,643 +0.90(+0.52%)
Jan 30, 2026 169.77 171.92 167.43 171.66 460,140 +1.60(+0.94%)
Jan 29, 2026 172.29 172.29 167.44 170.06 455,209 -1.74(-1.01%)
Jan 28, 2026 171.45 172.24 167.93 171.80 350,051 -0.19(-0.11%)
Jan 27, 2026 177.94 178.55 171.59 171.99 312,169 -6.16(-3.46%)
Jan 26, 2026 175.09 179.19 175.09 178.15 265,892 +2.69(+1.53%)
Jan 23, 2026 173.63 175.91 172.17 175.46 384,330 +0.47(+0.27%)
Jan 22, 2026 177.58 179.42 174.57 174.99 325,648 -2.89(-1.62%)
Jan 21, 2026 178.31 179.74 176.35 177.88 362,449 +0.47(+0.26%)
Jan 20, 2026 179.82 182.00 177.17 177.41 285,431 -3.16(-1.75%)
Jan 16, 2026 182.74 182.74 179.01 180.57 467,011 -2.97(-1.62%)
Jan 15, 2026 175.88 184.64 175.59 183.54 430,465 +5.96(+3.36%)
Jan 14, 2026 178.09 178.50 175.00 177.58 297,607 -0.29(-0.16%)
Jan 13, 2026 176.38 179.18 173.46 177.87 311,589 +1.14(+0.65%)
Jan 12, 2026 174.46 177.00 172.43 176.73 221,481 +2.86(+1.64%)
Jan 09, 2026 176.05 177.00 173.74 173.87 167,200 -2.34(-1.33%)
Jan 08, 2026 177.95 180.16 174.75 176.21 208,163 -2.17(-1.22%)
Jan 07, 2026 179.66 181.28 176.95 178.38 329,104 -1.27(-0.71%)
Jan 06, 2026 175.18 180.22 174.26 179.65 304,833 +3.13(+1.77%)
Jan 05, 2026 173.20 176.83 173.01 176.52 298,200 +2.60(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.