NasdaqGS - Delayed Quote
USD
The Ensign Group, Inc. (ENSG)
170.79
-1.30
(-0.76%)
At close: September 4 at 4:00:00 PM EDT
171.62
+0.83
(+0.49%)
After hours: September 4 at 7:46:16 PM EDT
Trade ENSG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
171.40
172.92
170.42
170.79
170.79
270,500
Sep 3, 2026
174.23
174.23
170.95
172.09
172.09
286,900
Sep 2, 2026
173.61
174.01
171.96
172.70
172.70
220,400
Sep 1, 2026
173.68
175.22
172.56
173.20
173.20
217,000
Aug 31, 2026
172.11
172.47
170.00
172.26
172.26
363,000
Aug 28, 2026
174.51
174.51
171.71
172.98
172.98
333,200
Aug 27, 2026
179.05
179.06
173.33
173.54
173.54
381,500
Aug 26, 2026
178.75
181.74
175.03
180.63
180.63
237,200
Aug 25, 2026
178.88
180.34
177.95
179.02
179.02
324,300
Aug 24, 2026
180.00
181.70
177.21
179.37
179.37
260,200
Aug 21, 2026
179.86
181.02
177.02
179.48
179.48
281,000
Aug 20, 2026
182.40
185.90
176.98
179.85
179.85
304,500
Aug 19, 2026
183.17
184.92
181.91
182.49
182.49
206,800
Aug 18, 2026
184.01
185.00
181.41
182.49
182.49
234,500
Aug 17, 2026
180.18
182.26
179.44
181.53
181.53
238,500
Aug 14, 2026
182.14
182.55
180.94
181.65
181.65
204,500
Aug 13, 2026
182.75
183.48
181.35
181.88
181.88
423,200
Aug 12, 2026
179.92
182.50
178.10
181.62
181.62
284,800
Aug 11, 2026
183.66
184.90
179.91
180.20
180.20
235,400
Aug 10, 2026
182.00
185.18
181.52
183.94
183.94
327,300
Aug 7, 2026
180.95
183.28
180.95
182.97
182.97
294,200
Aug 6, 2026
181.00
181.83
179.05
181.66
181.66
318,400
Aug 5, 2026
176.38
179.13
173.75
178.65
178.65
309,600
Aug 4, 2026
175.55
176.48
172.97
176.13
176.13
438,100
Aug 3, 2026
180.00
182.10
176.92
177.23
177.23
314,800
Jul 31, 2026
177.10
178.78
174.05
178.16
178.16
420,500
Jul 30, 2026
179.79
180.51
177.37
178.83
178.83
442,700
Jul 29, 2026
182.82
183.97
180.05
181.89
181.89
653,800
Jul 28, 2026
182.72
184.50
179.63
183.14
183.14
705,700
Jul 27, 2026
181.88
186.00
177.16
178.07
178.07
766,500
Jul 24, 2026
170.28
175.37
169.62
172.99
172.99
437,400
Jul 23, 2026
168.97
169.84
166.88
167.52
167.52
493,700
Jul 22, 2026
170.66
171.94
168.18
169.11
169.11
369,000
Jul 21, 2026
171.66
171.98
169.84
170.87
170.87
393,800
Jul 20, 2026
171.06
173.03
171.06
172.04
172.04
354,100
Jul 17, 2026
172.99
176.01
171.23
171.28
171.28
703,700
Jul 16, 2026
168.12
175.88
167.31
172.89
172.89
600,600
Jul 15, 2026
165.68
170.01
165.23
167.38
167.38
462,300
Jul 14, 2026
165.35
167.05
163.07
166.73
166.73
434,500
Jul 13, 2026
168.59
170.82
168.07
168.39
168.39
291,600
Jul 10, 2026
168.92
169.99
165.70
168.59
168.59
326,600
Jul 9, 2026
168.40
171.10
168.13
168.92
168.92
417,700
Jul 8, 2026
170.45
171.96
168.18
169.93
169.93
469,700
Jul 7, 2026
168.41
171.11
166.94
170.87
170.87
785,900
Jul 6, 2026
167.96
168.18
165.88
166.83
166.83
459,000
Jul 2, 2026
164.84
168.39
164.84
168.22
168.22
639,400
Jul 1, 2026
162.16
167.46
161.56
164.82
164.82
773,100
Jun 30, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
157.77
161.40
156.53
160.30
160.30
860,400
Jun 29, 2026
164.19
164.34
157.39
158.19
158.13
833,200
Jun 26, 2026
165.95
166.84
160.40
163.05
162.98
8,088,000
Jun 25, 2026
162.15
167.54
161.19
165.74
165.67
935,000
Jun 24, 2026
158.89
165.09
157.21
164.07
164.00
1,008,100
Jun 23, 2026
158.12
161.40
156.37
158.89
158.82
924,400
Jun 22, 2026
152.92
157.30
152.38
156.78
156.72
889,100
Jun 18, 2026
155.62
156.79
151.04
153.65
153.59
2,211,400
Jun 17, 2026
155.22
158.38
152.54
155.84
155.78
1,088,300
Jun 16, 2026
153.37
158.41
152.40
156.93
156.87
780,600
Jun 15, 2026
151.42
152.99
150.00
150.71
150.65
705,400
Jun 12, 2026
148.33
149.97
144.54
149.37
149.31
1,271,100
Jun 11, 2026
151.65
153.23
141.58
147.13
147.07
2,186,500
Jun 10, 2026
157.07
159.89
148.79
151.65
151.59
1,108,200
Jun 9, 2026
157.83
159.94
154.62
155.25
155.19
1,147,500
Jun 8, 2026
169.28
169.71
151.21
156.42
156.36
2,358,300
Jun 5, 2026
166.22
171.26
165.62
170.30
170.23
482,400
Jun 4, 2026
169.99
170.87
163.50
164.29
164.22
643,300
Jun 3, 2026
165.51
166.69
163.62
166.68
166.61
574,900
Jun 2, 2026
164.28
166.82
164.04
165.70
165.63
448,500
Jun 1, 2026
166.32
166.33
163.58
165.00
164.93
574,400
May 29, 2026
170.53
170.60
167.15
167.65
167.58
571,400
May 28, 2026
171.56
172.58
169.44
170.94
170.87
442,400
May 27, 2026
172.18
173.16
170.81
171.97
171.90
432,800
May 26, 2026
171.49
172.88
169.29
172.42
172.35
434,600
May 22, 2026
171.64
173.28
170.44
171.94
171.87
447,100
May 21, 2026
176.41
176.41
168.84
171.68
171.61
823,600
May 20, 2026
175.50
178.52
174.57
178.26
178.19
377,100
May 19, 2026
177.00
177.62
171.93
175.89
175.82
487,600
May 18, 2026
177.82
180.45
176.08
176.66
176.59
424,200
May 15, 2026
180.24
181.00
177.43
177.67
177.60
526,800
May 14, 2026
178.34
181.95
178.34
179.26
179.19
786,400
May 13, 2026
174.97
178.11
174.02
178.00
177.93
749,200
May 12, 2026
171.55
177.18
170.00
176.04
175.97
629,200
May 11, 2026
171.45
174.39
167.53
169.41
169.34
798,500
May 8, 2026
174.31
175.70
170.29
171.45
171.38
713,000
May 7, 2026
175.98
177.84
174.00
174.30
174.23
634,300
May 6, 2026
177.27
178.92
174.22
175.93
175.86
653,400
May 5, 2026
182.03
182.28
174.86
175.95
175.88
598,900
May 4, 2026
182.21
185.48
180.03
182.03
181.96
448,900
May 1, 2026
185.73
191.46
182.50
183.72
183.64
838,100
Apr 30, 2026
185.44
187.37
183.01
186.69
186.61
590,200
Apr 29, 2026
185.41
189.08
182.01
186.40
186.32
370,100
Apr 28, 2026
192.28
195.58
186.83
188.30
188.22
347,700
Apr 27, 2026
188.97
193.74
188.97
189.94
189.86
386,400
Apr 24, 2026
188.39
189.81
185.09
189.16
189.08
398,200
Apr 23, 2026
186.18
191.45
185.00
189.34
189.26
442,300
Apr 22, 2026
192.28
192.28
185.95
186.22
186.14
589,000
Apr 21, 2026
197.55
198.67
189.22
191.74
191.66
799,900
Apr 20, 2026
201.44
203.85
197.34
197.55
197.47
257,100
Apr 17, 2026
198.71
202.29
198.38
200.11
200.03
244,300
Apr 16, 2026
196.60
198.44
196.12
197.72
197.64
158,900
Apr 15, 2026
197.45
199.19
196.44
197.92
197.84
186,700
Apr 14, 2026
199.30
200.82
197.79
198.45
198.37
256,100
Apr 13, 2026
199.13
200.60
197.43
200.30
200.22
221,900
Apr 10, 2026
201.48
201.90
197.30
199.02
198.94
253,500
Apr 9, 2026
204.08
204.48
201.44
201.56
201.48
396,400
Apr 8, 2026
203.67
206.80
202.47
204.79
204.71
427,300
Apr 7, 2026
198.33
201.49
193.93
200.39
200.31
267,100
Apr 6, 2026
196.39
198.89
196.39
197.98
197.90
162,300
Apr 2, 2026
196.65
198.90
192.47
196.62
196.54
366,300
Apr 1, 2026
201.38
203.39
199.20
200.10
200.02
442,900
Mar 31, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
200.54
203.23
197.52
201.50
201.42
559,900
Mar 30, 2026
200.63
202.36
199.42
200.41
200.26
454,900
Mar 27, 2026
200.92
203.87
200.08
200.66
200.51
346,100
Mar 26, 2026
203.68
204.74
201.30
201.99
201.84
389,900
Mar 25, 2026
203.49
205.30
201.46
203.89
203.74
408,700
Mar 24, 2026
201.07
203.95
199.65
202.92
202.77
282,200
Mar 23, 2026
203.19
206.30
202.00
202.43
202.28
310,800
Mar 20, 2026
202.72
202.72
198.60
200.08
199.93
673,100
Mar 19, 2026
204.62
207.24
199.11
202.49
202.34
299,400
Mar 18, 2026
209.36
210.28
204.01
204.96
204.81
350,100
Mar 17, 2026
209.70
211.48
206.65
210.38
210.23
382,100
Mar 16, 2026
211.50
212.12
208.06
209.46
209.31
272,600
Mar 13, 2026
209.50
212.30
207.47
209.71
209.56
370,900
Mar 12, 2026
209.01
212.92
207.65
208.36
208.21
405,100
Mar 11, 2026
208.43
210.88
205.59
210.43
210.28
256,200
Mar 10, 2026
208.75
212.56
208.75
209.65
209.50
322,600
Mar 9, 2026
205.29
210.75
203.90
209.97
209.82
269,800
Mar 6, 2026
205.58
207.61
201.19
207.23
207.08
231,500
Mar 5, 2026
209.20
209.66
205.00
207.30
207.15
243,700
Mar 4, 2026
213.13
214.35
211.12
212.05
211.89
289,100
Mar 3, 2026
210.53
213.91
204.46
213.13
212.97
255,500
Mar 2, 2026
214.58
218.00
210.45
215.83
215.67
289,000
Feb 27, 2026
211.75
216.53
210.01
214.17
214.01
461,100
Feb 26, 2026
213.45
214.13
208.66
212.65
212.49
415,100
Feb 25, 2026
212.68
214.91
207.01
213.84
213.68
324,800
Feb 24, 2026
213.75
215.85
211.05
212.39
212.23
415,500
Feb 23, 2026
211.39
215.96
207.46
214.17
214.01
483,100
Feb 20, 2026
205.83
211.47
204.12
210.64
210.49
386,900
Feb 19, 2026
210.23
213.27
204.64
204.78
204.63
416,300
Feb 18, 2026
211.91
214.91
209.24
209.96
209.81
455,200
Feb 17, 2026
213.43
216.85
210.26
212.47
212.31
432,400
Feb 13, 2026
214.56
216.36
211.87
213.34
213.18
435,500
Feb 12, 2026
213.13
216.92
211.98
214.41
214.25
648,400
Feb 11, 2026
204.62
212.09
204.21
211.92
211.76
552,700
Feb 10, 2026
199.66
204.53
199.25
203.93
203.78
373,100
Feb 9, 2026
198.00
202.78
198.00
199.29
199.14
755,300
Feb 6, 2026
198.35
201.68
193.82
197.80
197.65
539,700
Feb 5, 2026
178.38
199.01
175.74
197.16
197.02
1,070,600
Feb 4, 2026
173.60
174.98
171.67
173.18
173.05
497,100
Feb 3, 2026
172.67
176.53
171.25
173.60
173.47
315,300
Feb 2, 2026
171.54
174.13
169.81
172.56
172.43
346,600
Jan 30, 2026
169.77
171.92
167.43
171.66
171.53
460,100
Jan 29, 2026
172.29
172.29
167.44
170.06
169.93
455,200
Jan 28, 2026
171.45
172.24
167.93
171.80
171.67
350,100
Jan 27, 2026
177.94
178.55
171.59
171.99
171.86
312,200
Jan 26, 2026
175.09
179.19
175.09
178.15
178.02
265,900
Jan 23, 2026
173.63
175.91
172.17
175.46
175.33
384,300
Jan 22, 2026
177.58
179.42
174.57
174.99
174.86
325,600
Jan 21, 2026
178.31
179.74
176.35
177.88
177.75
362,400
Jan 20, 2026
179.82
182.00
177.17
177.41
177.28
285,400
Jan 16, 2026
182.74
182.74
179.01
180.57
180.44
467,000
Jan 15, 2026
175.88
184.64
175.59
183.54
183.41
430,500
Jan 14, 2026
178.09
178.50
175.00
177.58
177.45
297,600
Jan 13, 2026
176.38
179.18
173.46
177.87
177.74
311,600
Jan 12, 2026
174.46
177.00
172.43
176.73
176.60
221,500
Jan 9, 2026
176.05
177.00
173.74
173.87
173.74
167,200
Jan 8, 2026
177.95
180.16
174.76
176.21
176.08
208,200
Jan 7, 2026
179.66
181.28
176.95
178.38
178.25
329,100
Jan 6, 2026
175.18
180.22
174.27
179.65
179.52
304,800
Jan 5, 2026
173.20
176.83
173.01
176.52
176.39
298,200
Jan 2, 2026
173.59
175.35
172.00
173.92
173.79
186,600
Dec 31, 2025
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
176.72
176.72
173.77
174.20
174.07
422,100
Dec 30, 2025
175.84
177.55
175.17
176.72
176.53
409,600
Dec 29, 2025
176.90
176.90
175.11
176.33
176.14
214,800
Dec 26, 2025
176.64
177.90
175.78
176.44
176.25
151,900
Dec 24, 2025
179.40
179.49
175.93
176.66
176.47
215,700
Dec 23, 2025
178.32
180.55
178.32
178.60
178.40
372,800
Dec 22, 2025
180.73
181.98
178.16
179.03
178.83
660,000
Dec 19, 2025
177.48
182.13
177.00
181.39
181.19
864,900
Dec 18, 2025
176.91
177.67
175.78
176.95
176.75
348,800
Dec 17, 2025
174.80
176.90
172.95
176.57
176.38
456,200
Dec 16, 2025
176.91
180.00
173.28
175.36
175.17
493,900
Dec 15, 2025
177.00
177.29
174.73
177.09
176.89
362,400
Dec 12, 2025
174.55
177.00
173.80
175.63
175.44
261,700
Dec 11, 2025
174.90
176.26
173.00
174.15
173.96
304,900
Dec 10, 2025
174.77
174.98
172.74
173.58
173.39
441,300
Dec 9, 2025
175.46
176.80
173.53
174.14
173.95
280,900
Dec 8, 2025
177.73
179.73
175.00
175.39
175.20
226,300
Dec 5, 2025
178.71
178.87
176.35
177.97
177.77
194,100
Dec 4, 2025
178.10
179.93
177.53
177.94
177.74
287,200
Dec 3, 2025
182.63
182.63
177.16
178.99
178.79
395,800
Dec 2, 2025
184.98
186.50
181.05
181.15
180.95
345,400
Dec 1, 2025
184.27
187.54
183.51
183.63
183.43
344,000
Nov 28, 2025
187.70
190.00
184.61
185.54
185.34
124,500
Nov 26, 2025
188.11
190.00
186.57
186.96
186.75
315,800
Nov 25, 2025
185.72
189.35
183.06
187.53
187.32
448,100
Nov 24, 2025
185.62
188.56
183.98
184.58
184.38
433,800
Nov 21, 2025
179.49
185.56
176.32
184.99
184.79
402,500
Nov 20, 2025
180.00
182.86
178.99
179.34
179.14
314,000
Nov 19, 2025
178.81
179.63
177.08
178.71
178.51
349,800
Nov 18, 2025
178.57
180.00
176.11
178.50
178.30
330,800
Nov 17, 2025
177.30
179.20
176.89
177.56
177.36
346,700
Nov 14, 2025
178.17
180.01
177.03
177.89
177.69
266,000
Nov 13, 2025
179.24
184.63
176.49
177.30
177.10
449,300
Nov 12, 2025
179.32
183.55
178.29
179.79
179.59
575,300
Nov 11, 2025
182.57
185.31
175.94
179.80
179.60
427,700
Nov 10, 2025
180.02
181.66
177.02
181.52
181.32
633,200
Nov 7, 2025
183.73
183.74
178.91
179.97
179.77
699,000
Nov 6, 2025
188.87
188.90
182.68
182.91
182.71
701,300
Nov 5, 2025
185.40
194.00
184.99
189.93
189.72
718,200
Nov 4, 2025
184.82
193.84
180.50
183.98
183.78
1,041,100
Nov 3, 2025
180.64
184.35
176.88
183.88
183.68
442,200
Oct 31, 2025
179.93
181.47
178.51
180.10
179.90
904,000
Oct 30, 2025
182.42
182.65
174.88
180.31
180.11
305,300
Oct 29, 2025
185.51
185.99
181.78
182.70
182.50
318,200
Oct 28, 2025
186.37
186.37
183.32
185.64
185.44
316,700
Oct 27, 2025
186.25
188.20
185.29
186.50
186.29
563,100
Oct 24, 2025
186.38
188.25
183.85
186.05
185.84
484,800
Oct 23, 2025
184.71
186.63
183.13
185.37
185.17
452,800
Oct 22, 2025
183.43
185.29
181.01
184.79
184.59
523,400
Oct 21, 2025
185.43
185.58
182.58
183.15
182.95
240,800
Oct 20, 2025
183.12
185.69
181.71
185.40
185.20
324,600
Oct 17, 2025
178.90
182.29
178.20
182.04
181.84
354,900
Oct 16, 2025
177.82
180.30
177.59
179.47
179.27
284,800
Oct 15, 2025
177.50
179.14
176.88
177.94
177.74
389,700
Oct 14, 2025
176.80
179.27
176.04
178.00
177.80
381,500
Oct 13, 2025
175.65
177.71
175.21
177.01
176.81
257,100
Oct 10, 2025
176.38
176.56
173.96
175.34
175.15
384,900
Oct 9, 2025
176.08
176.32
174.37
175.93
175.74
376,300
Oct 8, 2025
177.26
177.26
174.75
176.35
176.16
375,900
Oct 7, 2025
176.55
178.34
175.38
176.50
176.31
345,100
Oct 6, 2025
175.68
179.11
175.57
177.22
177.02
428,700
Oct 3, 2025
173.85
176.59
166.51
175.40
175.21
335,600
Oct 2, 2025
174.10
174.58
172.83
173.93
173.74
311,500
Oct 1, 2025
172.00
174.51
171.38
174.45
174.26
328,800
Sep 30, 2025
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
171.11
173.12
171.00
172.77
172.58
307,200
Sep 29, 2025
171.66
172.30
170.46
171.55
171.30
283,000
Sep 26, 2025
169.85
172.76
168.73
172.50
172.25
250,600
Sep 25, 2025
170.41
171.00
167.44
169.97
169.72
353,000
Sep 24, 2025
166.64
170.84
165.34
170.32
170.07
327,900
Sep 23, 2025
166.13
168.56
165.02
166.76
166.51
267,400
Sep 22, 2025
164.63
167.12
164.58
166.82
166.57
238,900
Sep 19, 2025
167.35
167.35
163.81
164.29
164.05
1,102,300
Sep 18, 2025
165.56
168.24
165.27
167.07
166.82
239,400
Sep 17, 2025
165.18
167.00
162.91
165.94
165.70
541,700
Sep 16, 2025
166.15
166.25
164.20
164.34
164.10
300,900
Sep 15, 2025
167.95
168.52
165.89
166.22
165.98
269,200
Sep 12, 2025
167.73
168.86
166.59
167.99
167.74
214,200
Sep 11, 2025
166.15
169.78
165.58
168.95
168.70
278,900
Sep 10, 2025
168.33
169.68
165.63
166.15
165.91
323,400
Sep 9, 2025
173.69
173.69
165.05
169.57
169.32
437,000
Sep 8, 2025
173.49
174.33
170.31
174.12
173.86
414,400
Sep 5, 2025
173.83
174.70
172.33
173.99
173.73
352,100
