Ensign Group Stock Price History
NASDAQ: ENSGHealth CareHospital/Nursing ManagementUSD
171.80+0.31 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENSG price history at a glance
The price history for Ensign Group (ENSG) on this page begins on November 5, 2007, when the stock closed at $4.12; it most recently closed at $171.80 on October 5, 2026. The highest price in this record is $218.00, reached on March 2, 2026; the latest close is 21.2% below that peak. Across the 18 complete calendar years in the table, ENSG finished higher in 14 and lower in 4. Its best year was 2014 (+76.2%) and its worst was 2009 (-10.7%).
Over roughly 19 years the share price changed +4071.5%, a 21.8% compound annual price return (excluding dividends). In the last 12 months alone, ENSG has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $218.00
- Date of high
- Mar 2, 2026
- Low since 2007
- $1.91
- Date of low
- Mar 3, 2008
- 52-week high
- $218.00
- 52-week low
- $141.58
- IPO year
- 2007
- Last close
- $171.80
ENSG returns
1 week
+0.01%
1 month
+0.02%
3 months
+1.90%
6 months
-13.68%
Year to date
-1.38%
1 year
-2.02%
3 years
+79.63%
5 years
+135.86%
ENSG price return, excluding dividends.
ENSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 171.80 | -1.22% |
| 2025 | 173.92 | +31.26% |
| 2024 | 132.50 | +18.08% |
| 2023 | 112.21 | +18.60% |
| 2022 | 94.61 | +12.68% |
| 2021 | 83.96 | +15.14% |
| 2020 | 72.92 | +60.94% |
| 2019 | 45.31 | +24.13% |
| 2018 | 36.50 | +75.77% |
| 2017 | 20.77 | -0.04% |
| 2016 | 20.78 | -1.86% |
| 2015 | 21.17 | +4.79% |
| 2014 | 20.20 | +76.24% |
| 2013 | 11.46 | +61.93% |
| 2012 | 7.08 | +13.22% |
| 2011 | 6.25 | -1.49% |
| 2010 | 6.35 | +61.81% |
| 2009 | 3.92 | -10.69% |
| 2008 | 4.39 | +56.45% |
| 2007* | 2.81 | -31.84% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
ENSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 171.36 | 173.76 | 171.36 | 171.80 | +0.18% | |
| 168.64 | 171.63 | 168.64 | 171.49 | +1.34% | |
| 172.89 | 172.89 | 168.84 | 169.22 | -1.65% | |
| 173.72 | 174.98 | 170.71 | 172.06 | -0.48% | |
| 171.78 | 174.43 | 171.19 | 172.89 | +0.65% | |
| 169.94 | 173.14 | 169.64 | 171.78 | +1.27% | |
| 172.34 | 174.16 | 168.46 | 169.63 | -1.38% | |
| 175.64 | 175.66 | 171.60 | 172.00 | -2.01% | |
| 175.47 | 176.75 | 173.02 | 175.53 | -0.47% | |
| 175.36 | 178.30 | 173.83 | 176.36 | +0.67% | |
| 172.51 | 175.28 | 172.51 | 175.18 | +1.10% | |
| 175.83 | 176.96 | 173.16 | 173.28 | -1.24% | |
| 175.84 | 178.38 | 174.82 | 175.46 | -0.49% | |
| 174.60 | 177.38 | 174.50 | 176.32 | +1.06% | |
| 173.91 | 175.44 | 173.21 | 174.47 | +0.32% | |
| 174.92 | 175.32 | 173.50 | 173.91 | -0.58% | |
| 177.83 | 177.96 | 173.78 | 174.92 | -1.65% | |
| 172.96 | 178.98 | 171.99 | 177.85 | +2.95% | |
| 174.57 | 174.67 | 172.60 | 172.75 | -1.25% | |
| 176.04 | 177.00 | 173.15 | 174.93 | +0.55% | |
| 174.17 | 175.91 | 172.15 | 173.98 | +0.69% | |
| 172.02 | 175.00 | 171.01 | 172.79 | +0.60% | |
| 168.28 | 171.95 | 167.29 | 171.76 | +0.72% | |
| 170.00 | 172.14 | 169.52 | 170.54 | -0.15% | |
| 171.40 | 172.92 | 170.42 | 170.79 | -0.76% | |
| 174.23 | 174.23 | 170.95 | 172.09 | -0.35% | |
| 173.61 | 174.01 | 171.96 | 172.70 | -0.29% | |
| 173.68 | 175.22 | 172.56 | 173.20 | +0.55% | |
| 172.11 | 172.47 | 170.00 | 172.26 | -0.42% | |
| 174.51 | 174.51 | 171.71 | 172.98 | -0.32% | |
| 179.05 | 179.06 | 173.33 | 173.54 | -3.93% | |
| 178.75 | 181.74 | 175.03 | 180.63 | +0.90% | |
| 178.88 | 180.34 | 177.95 | 179.02 | -0.20% | |
| 180.00 | 181.70 | 177.21 | 179.37 | -0.06% | |
| 179.86 | 181.02 | 177.02 | 179.48 | -0.21% | |
| 182.40 | 185.90 | 176.98 | 179.85 | -1.45% | |
| 183.17 | 184.92 | 181.91 | 182.49 | 0.00% | |
| 184.01 | 185.00 | 181.41 | 182.49 | +0.53% | |
| 180.18 | 182.26 | 179.44 | 181.53 | -0.07% | |
| 182.14 | 182.55 | 180.94 | 181.65 | -0.13% | |
| 182.75 | 183.48 | 181.35 | 181.88 | +0.14% | |
| 179.92 | 182.50 | 178.10 | 181.62 | +0.79% | |
| 183.66 | 184.90 | 179.91 | 180.20 | -2.03% | |
| 182.00 | 185.18 | 181.52 | 183.94 | +0.53% | |
| 180.95 | 183.28 | 180.95 | 182.97 | +0.72% | |
| 181.00 | 181.83 | 179.05 | 181.66 | +1.68% | |
| 176.38 | 179.13 | 173.75 | 178.65 | +1.43% | |
| 175.55 | 176.48 | 172.97 | 176.13 | -0.62% | |
| 180.00 | 182.10 | 176.92 | 177.23 | -0.52% | |
| 177.10 | 178.78 | 174.05 | 178.16 | -0.37% | |
| 179.79 | 180.51 | 177.37 | 178.83 | -1.68% | |
| 182.82 | 183.97 | 180.05 | 181.89 | -0.68% | |
| 182.72 | 184.50 | 179.63 | 183.14 | +2.85% | |
| 181.88 | 186.00 | 177.16 | 178.07 | +2.94% | |
| 170.28 | 175.37 | 169.62 | 172.99 | +3.27% | |
| 168.97 | 169.84 | 166.88 | 167.52 | -0.94% | |
| 170.66 | 171.94 | 168.18 | 169.11 | -1.03% | |
| 171.66 | 171.98 | 169.84 | 170.87 | -0.68% | |
| 171.06 | 173.03 | 171.06 | 172.04 | +0.44% | |
| 172.99 | 176.01 | 171.23 | 171.28 | -0.93% | |
| 168.12 | 175.88 | 167.31 | 172.89 | +3.29% | |
| 165.68 | 170.01 | 165.23 | 167.38 | +0.39% | |
| 165.35 | 167.05 | 163.07 | 166.73 | -0.99% | |
| 168.59 | 170.82 | 168.07 | 168.39 | -0.12% | |
| 168.92 | 169.99 | 165.70 | 168.59 | -0.20% | |
| 168.40 | 171.10 | 168.13 | 168.92 | -0.59% | |
| 170.45 | 171.96 | 168.18 | 169.93 | -0.55% | |
| 168.41 | 171.11 | 166.94 | 170.87 | +2.42% | |
| 167.96 | 168.18 | 165.88 | 166.83 | -0.83% | |
| 164.84 | 168.39 | 164.84 | 168.22 | +2.06% | |
| 162.16 | 167.46 | 161.56 | 164.82 | +2.82% | |
| 157.77 | 161.40 | 156.53 | 160.30 | +1.33% | |
| 164.19 | 164.34 | 157.39 | 158.19 | -2.98% | |
| 165.95 | 166.84 | 160.40 | 163.05 | -1.62% | |
| 162.15 | 167.54 | 161.19 | 165.74 | +1.02% | |
| 158.89 | 165.09 | 157.21 | 164.07 | +3.26% | |
| 158.12 | 161.40 | 156.37 | 158.89 | +1.35% | |
| 152.92 | 157.30 | 152.38 | 156.78 | +2.04% | |
| 155.62 | 156.79 | 151.04 | 153.65 | -1.41% | |
| 155.22 | 158.38 | 152.54 | 155.84 | -0.69% | |
| 153.37 | 158.41 | 152.40 | 156.93 | +4.13% | |
| 151.42 | 152.99 | 150.00 | 150.71 | +0.90% | |
| 148.33 | 149.97 | 144.54 | 149.37 | +1.52% | |
| 151.65 | 153.23 | 141.58 | 147.13 | -2.98% | |
| 157.07 | 159.89 | 148.79 | 151.65 | -2.32% | |
| 157.83 | 159.94 | 154.62 | 155.25 | -0.75% | |
| 169.28 | 169.71 | 151.21 | 156.42 | -8.15% | |
| 166.22 | 171.26 | 165.62 | 170.30 | +3.66% | |
| 169.99 | 170.87 | 163.50 | 164.29 | -1.43% | |
| 165.51 | 166.69 | 163.62 | 166.68 | +0.59% | |
| 164.28 | 166.82 | 164.04 | 165.70 | +0.42% | |
| 166.32 | 166.33 | 163.58 | 165.00 | -1.58% | |
| 170.53 | 170.60 | 167.15 | 167.65 | -1.92% | |
| 171.56 | 172.58 | 169.44 | 170.94 | -0.60% | |
| 172.18 | 173.16 | 170.81 | 171.97 | -0.26% | |
| 171.49 | 172.88 | 169.29 | 172.42 | +0.28% | |
| 171.64 | 173.28 | 170.44 | 171.94 | +0.15% | |
| 176.41 | 176.41 | 168.84 | 171.68 | -3.69% | |
| 175.50 | 178.52 | 174.57 | 178.26 | +1.35% | |
| 177.00 | 177.62 | 171.93 | 175.89 | -0.44% | |
| 177.82 | 180.45 | 176.08 | 176.66 | -0.57% | |
| 180.24 | 181.00 | 177.43 | 177.67 | -0.89% | |
| 178.34 | 181.95 | 178.34 | 179.26 | +0.71% | |
| 174.97 | 178.11 | 174.02 | 178.00 | +1.11% | |
| 171.55 | 177.18 | 170.00 | 176.04 | +3.91% | |
| 171.45 | 174.39 | 167.53 | 169.41 | -1.19% | |
| 174.31 | 175.70 | 170.29 | 171.45 | -1.64% | |
| 175.98 | 177.84 | 174.00 | 174.30 | -0.93% | |
| 177.27 | 178.92 | 174.22 | 175.93 | -0.01% | |
| 182.03 | 182.28 | 174.86 | 175.95 | -3.34% | |
| 182.21 | 185.48 | 180.03 | 182.03 | -0.92% | |
| 185.73 | 191.46 | 182.50 | 183.72 | -1.59% | |
| 185.44 | 187.37 | 183.01 | 186.69 | +0.16% | |
| 185.41 | 189.08 | 182.01 | 186.40 | -1.01% | |
| 192.28 | 195.58 | 186.83 | 188.30 | -0.86% | |
| 188.97 | 193.74 | 188.97 | 189.94 | +0.41% | |
| 188.39 | 189.81 | 185.09 | 189.16 | -0.10% | |
| 186.18 | 191.45 | 185.00 | 189.34 | +1.68% | |
| 192.28 | 192.28 | 185.95 | 186.22 | -2.88% | |
| 197.55 | 198.67 | 189.22 | 191.74 | -2.94% | |
| 201.44 | 203.85 | 197.34 | 197.55 | -1.28% | |
| 198.71 | 202.29 | 198.38 | 200.11 | +1.21% | |
| 196.60 | 198.44 | 196.12 | 197.72 | -0.10% | |
| 197.45 | 199.19 | 196.44 | 197.92 | -0.27% | |
| 199.30 | 200.82 | 197.79 | 198.45 | -0.92% | |
| 199.13 | 200.60 | 197.43 | 200.30 | +0.64% | |
| 201.48 | 201.90 | 197.30 | 199.02 | -1.26% | |
| 204.08 | 204.48 | 201.44 | 201.56 | -1.58% | |
| 203.67 | 206.80 | 202.47 | 204.79 | +2.20% | |
| 198.33 | 201.49 | 193.93 | 200.39 | +1.22% | |
| 196.39 | 198.89 | 196.39 | 197.98 | +0.69% | |
| 196.65 | 198.90 | 192.47 | 196.62 | -1.74% | |
| 201.38 | 203.39 | 199.20 | 200.10 | -0.69% | |
| 200.54 | 203.23 | 197.52 | 201.50 | +0.54% | |
| 200.63 | 202.36 | 199.42 | 200.41 | -0.12% | |
| 200.92 | 203.87 | 200.08 | 200.66 | -0.66% | |
| 203.68 | 204.74 | 201.30 | 201.99 | -0.93% | |
| 203.49 | 205.30 | 201.46 | 203.89 | +0.48% | |
| 201.07 | 203.95 | 199.65 | 202.92 | +0.24% | |
| 203.19 | 206.30 | 202.00 | 202.43 | +1.17% | |
| 202.72 | 202.72 | 198.60 | 200.08 | -1.19% | |
| 204.62 | 207.24 | 199.11 | 202.49 | -1.21% | |
| 209.36 | 210.28 | 204.01 | 204.96 | -2.58% | |
| 209.70 | 211.48 | 206.65 | 210.38 | +0.44% | |
| 211.50 | 212.12 | 208.06 | 209.46 | -0.12% | |
| 209.50 | 212.30 | 207.47 | 209.71 | +0.65% | |
| 209.01 | 212.92 | 207.65 | 208.36 | -0.98% | |
| 208.43 | 210.88 | 205.59 | 210.43 | +0.37% | |
| 208.75 | 212.56 | 208.75 | 209.65 | -0.15% | |
| 205.29 | 210.75 | 203.90 | 209.97 | +1.32% | |
| 205.58 | 207.61 | 201.19 | 207.23 | -0.03% | |
| 209.20 | 209.66 | 205.00 | 207.30 | -2.24% | |
| 213.13 | 214.35 | 211.12 | 212.05 | -0.51% | |
| 210.53 | 213.91 | 204.46 | 213.13 | -1.25% | |
| 214.58 | 218.00 | 210.45 | 215.83 | +0.78% | |
| 211.75 | 216.53 | 210.01 | 214.17 | +0.71% | |
| 213.45 | 214.13 | 208.66 | 212.65 | -0.56% | |
| 212.68 | 214.91 | 207.01 | 213.84 | +0.68% | |
| 213.75 | 215.85 | 211.05 | 212.39 | -0.83% | |
| 211.39 | 215.96 | 207.46 | 214.17 | +1.68% | |
| 205.83 | 211.47 | 204.12 | 210.64 | +2.86% | |
| 210.23 | 213.27 | 204.64 | 204.78 | -2.47% | |
| 211.91 | 214.91 | 209.24 | 209.96 | -1.18% | |
| 213.43 | 216.85 | 210.26 | 212.47 | -0.41% | |
| 214.56 | 216.36 | 211.87 | 213.34 | -0.50% | |
| 213.13 | 216.92 | 211.98 | 214.41 | +1.17% | |
| 204.62 | 212.09 | 204.21 | 211.92 | +3.92% | |
| 199.66 | 204.53 | 199.25 | 203.93 | +2.33% | |
| 198.00 | 202.78 | 198.00 | 199.29 | +0.75% | |
| 198.35 | 201.68 | 193.82 | 197.80 | +0.32% | |
| 178.38 | 199.01 | 175.74 | 197.16 | +13.85% | |
| 173.60 | 174.98 | 171.67 | 173.18 | -0.24% | |
| 172.67 | 176.53 | 171.25 | 173.60 | +0.60% | |
| 171.54 | 174.13 | 169.81 | 172.56 | +0.52% | |
| 169.77 | 171.92 | 167.43 | 171.66 | +0.94% | |
| 172.29 | 172.29 | 167.44 | 170.06 | -1.01% | |
| 171.45 | 172.24 | 167.93 | 171.80 | -0.11% | |
| 177.94 | 178.55 | 171.59 | 171.99 | -3.46% | |
| 175.09 | 179.19 | 175.09 | 178.15 | +1.53% | |
| 173.63 | 175.91 | 172.17 | 175.46 | +0.27% | |
| 177.58 | 179.42 | 174.57 | 174.99 | -1.62% | |
| 178.31 | 179.74 | 176.35 | 177.88 | +0.26% | |
| 179.82 | 182.00 | 177.17 | 177.41 | -1.75% | |
| 182.74 | 182.74 | 179.01 | 180.57 | -1.62% | |
| 175.88 | 184.64 | 175.59 | 183.54 | +3.36% | |
| 178.09 | 178.50 | 175.00 | 177.58 | -0.16% | |
| 176.38 | 179.18 | 173.46 | 177.87 | +0.65% | |
| 174.46 | 177.00 | 172.43 | 176.73 | +1.64% | |
| 176.05 | 177.00 | 173.74 | 173.87 | -1.33% | |
| 177.95 | 180.16 | 174.76 | 176.21 | -1.22% | |
| 179.66 | 181.28 | 176.95 | 178.38 | -0.71% | |
| 175.18 | 180.22 | 174.27 | 179.65 | +1.77% | |
| 173.20 | 176.83 | 173.01 | 176.52 | +1.49% | |
| 173.59 | 175.35 | 172.00 | 173.92 | -0.16% | |
| 176.72 | 176.72 | 173.77 | 174.20 | -1.43% | |
| 175.84 | 177.55 | 175.17 | 176.72 | +0.22% | |
| 176.90 | 176.90 | 175.11 | 176.33 | -0.06% | |
| 176.64 | 177.90 | 175.78 | 176.44 | -0.12% | |
| 179.40 | 179.49 | 175.93 | 176.66 | -1.09% | |
| 178.32 | 180.55 | 178.32 | 178.60 | -0.24% | |
| 180.73 | 181.98 | 178.16 | 179.03 | -1.30% | |
| 177.48 | 182.13 | 177.00 | 181.39 | +2.51% | |
| 176.91 | 177.67 | 175.78 | 176.95 | +0.22% | |
| 174.80 | 176.90 | 172.95 | 176.57 | +0.69% | |
| 176.91 | 180.00 | 173.28 | 175.36 | -0.98% | |
| 177.00 | 177.29 | 174.73 | 177.09 | +0.83% | |
| 174.55 | 177.00 | 173.80 | 175.63 | +0.85% | |
| 174.90 | 176.26 | 173.00 | 174.15 | +0.33% | |
| 174.77 | 174.98 | 172.74 | 173.58 | -0.32% | |
| 175.46 | 176.80 | 173.53 | 174.14 | -0.71% | |
| 177.73 | 179.73 | 175.00 | 175.39 | -1.45% | |
| 178.71 | 178.87 | 176.35 | 177.97 | +0.02% | |
| 178.10 | 179.93 | 177.53 | 177.94 | -0.59% | |
| 182.63 | 182.63 | 177.16 | 178.99 | -1.19% | |
| 184.98 | 186.50 | 181.05 | 181.15 | -1.35% | |
| 184.27 | 187.54 | 183.51 | 183.63 | -1.03% | |
| 187.70 | 190.00 | 184.61 | 185.54 | -0.76% | |
| 188.11 | 190.00 | 186.57 | 186.96 | -0.30% | |
| 185.72 | 189.35 | 183.06 | 187.53 | +1.60% | |
| 185.62 | 188.56 | 183.98 | 184.58 | -0.22% | |
| 179.49 | 185.56 | 176.32 | 184.99 | +3.15% | |
| 180.00 | 182.86 | 178.99 | 179.34 | +0.35% | |
| 178.81 | 179.63 | 177.08 | 178.71 | +0.12% | |
| 178.57 | 180.00 | 176.11 | 178.50 | +0.53% | |
| 177.30 | 179.20 | 176.89 | 177.56 | -0.19% | |
| 178.17 | 180.01 | 177.03 | 177.89 | +0.33% | |
| 179.24 | 184.63 | 176.49 | 177.30 | -1.38% | |
| 179.32 | 183.55 | 178.29 | 179.79 | -0.01% | |
| 182.57 | 185.31 | 175.94 | 179.80 | -0.95% | |
| 180.02 | 181.66 | 177.02 | 181.52 | +0.86% | |
| 183.73 | 183.74 | 178.91 | 179.97 | -1.61% | |
| 188.87 | 188.90 | 182.68 | 182.91 | -3.70% | |
| 185.40 | 194.00 | 184.99 | 189.93 | +3.23% | |
| 184.82 | 193.84 | 180.50 | 183.98 | +0.05% | |
| 180.64 | 184.35 | 176.88 | 183.88 | +2.10% | |
| 179.93 | 181.47 | 178.51 | 180.10 | -0.12% | |
| 182.42 | 182.65 | 174.88 | 180.31 | -1.31% | |
| 185.51 | 185.99 | 181.78 | 182.70 | -1.58% | |
| 186.37 | 186.37 | 183.32 | 185.64 | -0.46% | |
| 186.25 | 188.20 | 185.29 | 186.50 | +0.24% | |
| 186.38 | 188.25 | 183.85 | 186.05 | +0.37% | |
| 184.71 | 186.63 | 183.13 | 185.37 | +0.31% | |
| 183.43 | 185.29 | 181.01 | 184.79 | +0.90% | |
| 185.43 | 185.58 | 182.58 | 183.15 | -1.21% | |
| 183.12 | 185.69 | 181.71 | 185.40 | +1.85% | |
| 178.90 | 182.29 | 178.20 | 182.04 | +1.43% | |
| 177.82 | 180.30 | 177.59 | 179.47 | +0.86% | |
| 177.50 | 179.14 | 176.88 | 177.94 | -0.03% | |
| 176.80 | 179.27 | 176.04 | 178.00 | +0.56% | |
| 175.65 | 177.71 | 175.21 | 177.01 | +0.95% | |
| 176.38 | 176.56 | 173.96 | 175.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENSG chart for longer ranges.