The Ensign Group, Inc.ENSGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $171.54 | $174.13 | $169.81 | $172.56 | 337,407 |
| 1/30/2026 | $169.77 | $171.92 | $167.43 | $171.66 | 460,140 |
| 1/29/2026 | $172.29 | $172.29 | $167.44 | $170.06 | 455,218 |
| 1/28/2026 | $171.45 | $172.24 | $167.93 | $171.80 | 350,100 |
| 1/27/2026 | $177.94 | $178.55 | $171.59 | $171.99 | 312,200 |
| 1/26/2026 | $175.09 | $179.19 | $175.09 | $178.15 | 265,900 |
| 1/23/2026 | $173.63 | $175.91 | $172.17 | $175.46 | 384,330 |
| 1/22/2026 | $177.58 | $179.42 | $174.57 | $174.99 | 325,648 |
| 1/21/2026 | $178.31 | $179.74 | $176.35 | $177.88 | 362,451 |
| 1/20/2026 | $179.82 | $182.00 | $177.17 | $177.41 | 285,431 |
| 1/16/2026 | $182.74 | $182.74 | $179.01 | $180.57 | 467,010 |
| 1/15/2026 | $175.88 | $184.64 | $175.59 | $183.54 | 430,525 |
| 1/14/2026 | $178.09 | $178.50 | $175.00 | $177.58 | 297,607 |
| 1/13/2026 | $176.38 | $179.18 | $173.46 | $177.87 | 311,600 |
| 1/12/2026 | $174.46 | $177.00 | $172.43 | $176.73 | 221,500 |
| 1/9/2026 | $176.05 | $177.00 | $173.74 | $173.87 | 167,200 |
| 1/8/2026 | $177.95 | $180.16 | $174.76 | $176.21 | 208,200 |
| 1/7/2026 | $179.66 | $181.28 | $176.95 | $178.38 | 329,129 |
| 1/6/2026 | $175.18 | $180.22 | $174.27 | $179.65 | 304,833 |
| 1/5/2026 | $173.20 | $176.83 | $173.01 | $176.52 | 298,200 |
| 1/2/2026 | $173.59 | $175.35 | $172.00 | $173.92 | 186,629 |
| 12/31/2025 | $176.72 | $176.72 | $173.77 | $174.20 | 422,132 |
| 12/30/2025 | $175.84 | $177.55 | $175.17 | $176.72 | 409,621 |
| 12/29/2025 | $176.90 | $176.90 | $175.11 | $176.33 | 214,800 |
| 12/26/2025 | $176.64 | $177.90 | $175.78 | $176.44 | 151,935 |
| 12/24/2025 | $179.40 | $179.49 | $175.93 | $176.66 | 215,700 |
| 12/23/2025 | $178.32 | $180.55 | $178.32 | $178.60 | 372,838 |
| 12/22/2025 | $180.73 | $181.98 | $178.16 | $179.03 | 660,032 |
| 12/19/2025 | $177.48 | $182.13 | $177.00 | $181.39 | 864,900 |
| 12/18/2025 | $176.91 | $177.67 | $175.78 | $176.95 | 348,805 |
| 12/17/2025 | $174.80 | $176.90 | $172.95 | $176.57 | 456,200 |
| 12/16/2025 | $176.91 | $180.00 | $173.28 | $175.36 | 493,901 |
| 12/15/2025 | $177.00 | $177.29 | $174.73 | $177.09 | 362,780 |
| 12/12/2025 | $174.55 | $177.00 | $173.80 | $175.63 | 261,744 |
| 12/11/2025 | $174.90 | $176.26 | $173.00 | $174.15 | 304,932 |
| 12/10/2025 | $174.77 | $174.98 | $172.74 | $173.58 | 441,300 |
| 12/9/2025 | $175.46 | $176.80 | $173.53 | $174.14 | 280,963 |
| 12/8/2025 | $177.73 | $179.73 | $175.00 | $175.39 | 226,317 |
| 12/5/2025 | $178.71 | $178.87 | $176.35 | $177.97 | 194,116 |
| 12/4/2025 | $178.10 | $179.93 | $177.53 | $177.94 | 287,203 |
| 12/3/2025 | $182.63 | $182.63 | $177.16 | $178.99 | 395,822 |
| 12/2/2025 | $184.98 | $186.50 | $181.05 | $181.15 | 345,400 |
| 12/1/2025 | $184.27 | $187.54 | $183.51 | $183.63 | 344,035 |
| 11/28/2025 | $187.70 | $190.00 | $184.61 | $185.54 | 124,500 |
| 11/26/2025 | $188.11 | $190.00 | $186.57 | $186.96 | 315,800 |
| 11/25/2025 | $185.72 | $189.35 | $183.06 | $187.53 | 448,123 |
| 11/24/2025 | $185.62 | $188.56 | $183.98 | $184.58 | 433,826 |
| 11/21/2025 | $179.49 | $185.56 | $176.32 | $184.99 | 402,500 |
| 11/20/2025 | $180.00 | $182.86 | $178.99 | $179.34 | 314,039 |
| 11/19/2025 | $178.81 | $179.63 | $177.08 | $178.71 | 349,800 |
| 11/18/2025 | $178.57 | $180.00 | $176.11 | $178.50 | 330,837 |
| 11/17/2025 | $177.30 | $179.20 | $176.89 | $177.56 | 346,700 |
| 11/14/2025 | $178.17 | $180.01 | $177.03 | $177.89 | 266,000 |
| 11/13/2025 | $179.24 | $184.63 | $176.49 | $177.30 | 449,361 |
| 11/12/2025 | $179.32 | $183.55 | $178.29 | $179.79 | 575,300 |
| 11/11/2025 | $182.57 | $185.31 | $175.94 | $179.80 | 427,734 |
| 11/10/2025 | $180.02 | $181.66 | $177.02 | $181.52 | 633,200 |
| 11/7/2025 | $183.73 | $183.74 | $178.91 | $179.97 | 699,000 |
| 11/6/2025 | $188.87 | $188.90 | $182.68 | $182.91 | 701,358 |
| 11/5/2025 | $185.40 | $194.00 | $184.99 | $189.93 | 718,200 |
| 11/4/2025 | $184.82 | $193.84 | $180.50 | $183.98 | 1.04M |