NASDAQ:ENSG | Historical Stock Price | ENSIGN GROUP, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$5.47$14.27$37.23$97.12$253.362007-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.93$7.33402,868——
2012-12-28$7.04$7.45154,015——
2012-12-27$7.15$7.56223,380——
2012-12-26$7.16$7.58280,989——
2012-12-24$7.15$7.56110,906——
2012-12-21$7.14$7.551,377,120——
2012-12-20$7.11$7.52265,313——
2012-12-19$7.05$7.46123,055——
2012-12-18$7.01$7.42261,786——
2012-12-17$6.89$7.29185,758——
2012-12-14$6.84$7.24331,544——
2012-12-13$6.84$7.24366,814——
2012-12-12$6.82$7.20311,165——
2012-12-11$6.80$7.18213,975——
2012-12-10$6.75$7.13559,627——
2012-12-07$6.77$7.14149,704——
2012-12-06$6.79$7.17326,057——
2012-12-05$6.82$7.20553,748——
2012-12-04$6.55$6.92223,772——
2012-12-03$6.67$7.04262,962——
2012-11-30$6.58$6.94368,382——
2012-11-29$6.61$6.98375,828——
2012-11-28$6.50$6.86195,556——
2012-11-27$6.53$6.89421,679——
2012-11-26$6.63$7.00451,464——
2012-11-23$6.79$7.16150,096——
2012-11-21$6.85$7.2382,298——
2012-11-20$6.84$7.2262,703——
2012-11-19$6.90$7.28211,232——
2012-11-16$6.69$7.06354,665——
2012-11-15$6.88$7.26203,786——
2012-11-14$6.94$7.32293,530——
2012-11-13$6.97$7.35159,501——
2012-11-12$7.03$7.42199,867——
2012-11-09$6.95$7.34226,907——
2012-11-08$7.04$7.42311,949——
2012-11-07$7.29$7.69225,732——
2012-11-06$7.42$7.83171,650——
2012-11-05$7.44$7.85193,596——
2012-11-02$7.39$7.80286,476——
2012-11-01$7.60$8.02432,261——
2012-10-31$7.44$7.85204,961——
2012-10-26$7.53$7.94129,717——
2012-10-25$7.57$7.98237,489——
2012-10-24$7.63$8.05250,813——
2012-10-23$7.64$8.07288,827——
2012-10-22$7.62$8.04145,785——
2012-10-19$7.49$7.91249,637——
2012-10-18$7.52$7.93325,273——
2012-10-17$7.72$8.15295,489——
2012-10-16$7.68$8.10489,869——
2012-10-15$7.83$8.26306,070——
2012-10-12$7.82$8.26230,043——
2012-10-11$7.81$8.24329,584——
2012-10-10$7.81$8.25101,893——
2012-10-09$7.78$8.21303,327——
2012-10-08$7.83$8.26145,785——
2012-10-05$7.87$8.30167,339——
2012-10-04$7.82$8.25276,286——
2012-10-03$7.84$8.27185,367——
2012-10-02$7.89$8.33205,353——
2012-10-01$7.91$8.35197,515——
2012-09-28$7.81$8.24212,799——
2012-09-27$7.73$8.16220,637——
2012-09-26$7.64$8.07230,434——
2012-09-25$7.66$8.06304,503——
2012-09-24$7.67$8.08209,272——
2012-09-21$7.66$8.071,088,294——
2012-09-20$7.66$8.06253,948——
2012-09-19$7.66$8.06280,989——
2012-09-18$7.64$8.05333,503——
2012-09-17$7.64$8.05311,949——
2012-09-14$7.66$8.06235,529——
2012-09-13$7.75$8.17231,610——
2012-09-12$7.67$8.08123,055——
2012-09-11$7.62$8.03171,258——
2012-09-10$7.64$8.05286,084——
2012-09-07$7.58$7.98195,948——
2012-09-06$7.69$8.09264,529——
2012-09-05$7.64$8.05543,951——
2012-09-04$7.60$8.00404,436——
2012-08-31$7.51$7.91125,798——
2012-08-30$7.55$7.9592,487——
2012-08-29$7.54$7.94104,244——
2012-08-28$7.45$7.85152,055——
2012-08-27$7.50$7.90101,501——
2012-08-24$7.45$7.85292,746——
2012-08-23$7.29$7.67166,164——
2012-08-22$7.44$7.84266,097——
2012-08-21$7.60$8.01274,719——
2012-08-20$7.44$7.83119,920——
2012-08-17$7.38$7.77261,786——
2012-08-16$7.40$7.79173,610——
2012-08-15$7.36$7.75215,542——
2012-08-14$7.32$7.71430,693——
2012-08-13$7.31$7.69351,922——
2012-08-10$7.35$7.75161,853——
2012-08-09$7.41$7.80357,801——
2012-08-08$7.50$7.90316,260——
2012-08-07$7.54$7.94541,599——
2012-08-06$7.58$7.98908,022——
2012-08-03$7.55$7.95934,279——
2012-08-02$7.33$7.721,379,080——
2012-08-01$7.03$7.41839,440——
2012-07-31$7.16$7.54455,774——
2012-07-30$7.26$7.65611,749——
2012-07-27$7.32$7.71761,845——
2012-07-26$7.35$7.751,583,257——
2012-07-25$7.27$7.65604,695——
2012-07-24$7.17$7.55590,586——
2012-07-23$7.13$7.51527,099——
2012-07-20$7.20$7.59313,516——
2012-07-19$7.25$7.64232,002——
2012-07-18$7.34$7.73571,383——
2012-07-17$7.28$7.67804,953——
2012-07-16$7.11$7.49189,285——
2012-07-13$7.06$7.43168,123——
2012-07-12$6.94$7.31435,396——
2012-07-11$6.95$7.32575,302——
2012-07-10$7.02$7.401,045,185——
2012-07-09$7.09$7.46878,238——
2012-07-06$7.10$7.481,327,350——
2012-07-05$7.25$7.631,073,402——
2012-07-03$7.33$7.723,146,528——
2012-07-02$7.40$7.791,410,040——
2012-06-29$7.21$7.60792,412——
2012-06-28$7.18$7.57428,342——
2012-06-27$7.15$7.53455,382——
2012-06-26$7.14$7.50429,517——
2012-06-25$7.15$7.52324,097——
2012-06-22$7.17$7.541,636,163——
2012-06-21$6.89$7.24276,678——
2012-06-20$7.11$7.47159,110——
2012-06-19$7.13$7.49263,354——
2012-06-18$7.11$7.47213,191——
2012-06-15$7.10$7.46388,368——
2012-06-14$7.12$7.48333,895——
2012-06-13$7.07$7.43342,517——
2012-06-12$6.96$7.31179,096——
2012-06-11$6.87$7.22296,273——
2012-06-08$6.96$7.31212,799——
2012-06-07$6.90$7.25348,395——
2012-06-06$6.93$7.28311,165——
2012-06-05$6.63$6.97319,787——
2012-06-04$6.48$6.81303,719——
2012-06-01$6.39$6.72347,219——
2012-05-31$6.48$6.81627,816——
2012-05-30$6.43$6.76253,556——
2012-05-29$6.45$6.78222,205——
2012-05-25$6.35$6.67160,285——
2012-05-24$6.33$6.65155,191——
2012-05-23$6.35$6.68365,638——
2012-05-22$6.34$6.67533,762——
2012-05-21$6.22$6.54329,976——
2012-05-18$6.10$6.41450,680——
2012-05-17$6.12$6.43290,003——
2012-05-16$6.11$6.42340,949——
2012-05-15$6.13$6.45132,853——
2012-05-14$6.09$6.40364,463——
2012-05-11$6.21$6.52279,813——
2012-05-10$6.41$6.74125,407——
2012-05-09$6.45$6.77229,259——
2012-05-08$6.64$6.98204,961——
2012-05-07$6.55$6.89232,786——
2012-05-04$6.51$6.84325,665——
2012-05-03$6.79$7.14247,286——
2012-05-02$7.01$7.37313,516——
2012-05-01$6.85$7.20384,057——
2012-04-30$6.82$7.16190,853——
2012-04-27$6.86$7.21141,082——
2012-04-26$6.80$7.1492,879——
2012-04-25$6.77$7.12181,056——
2012-04-24$6.77$7.11326,057——
2012-04-23$6.51$6.84384,841——
2012-04-20$6.68$7.02172,826——
2012-04-19$6.71$7.05165,772——
2012-04-18$6.77$7.12106,204——
2012-04-17$6.80$7.14293,138——
2012-04-16$6.71$7.05127,758——
2012-04-13$6.64$6.98193,596——
2012-04-12$6.68$7.02129,717——
2012-04-11$6.66$7.00190,461——
2012-04-10$6.56$6.89304,111——
2012-04-09$6.74$7.09317,435——
2012-04-05$6.87$7.22191,637——
2012-04-04$6.78$7.13176,353——
2012-04-03$6.90$7.25181,448——
2012-04-02$7.02$7.37297,841——
2012-03-30$6.93$7.28232,002——
2012-03-29$6.91$7.26149,704——
2012-03-28$6.90$7.25116,001——
2012-03-27$6.83$7.17194,380——
2012-03-26$7.01$7.35257,475——
2012-03-23$6.93$7.26154,799——
2012-03-22$6.82$7.15297,841——
2012-03-21$7.01$7.35241,799——
2012-03-20$6.93$7.26136,771——
2012-03-19$6.99$7.33157,150——
2012-03-16$6.87$7.21300,976——
2012-03-15$6.91$7.25109,339——
2012-03-14$6.95$7.29105,028——
2012-03-13$7.01$7.36173,218——
2012-03-12$6.90$7.24116,001——
2012-03-09$6.98$7.32253,164——
2012-03-08$6.95$7.29246,110——
2012-03-07$7.01$7.36454,599——
2012-03-06$7.06$7.40427,166——
2012-03-05$7.01$7.35293,530——
2012-03-02$6.81$7.14298,624——
2012-03-01$7.00$7.34279,421——
2012-02-29$6.99$7.33502,018——
2012-02-28$7.29$7.64530,234——
2012-02-27$7.40$7.76180,664——
2012-02-24$7.47$7.83357,801——
2012-02-23$7.32$7.68261,786——
2012-02-22$7.14$7.49340,165——
2012-02-21$7.20$7.55293,138——
2012-02-17$7.12$7.47328,016——
2012-02-16$6.92$7.25414,625——
2012-02-15$6.61$6.93364,463——
2012-02-14$6.69$7.01437,747——
2012-02-13$6.74$7.07367,990——
2012-02-10$6.76$7.09102,285——
2012-02-09$6.89$7.22138,339——
2012-02-08$6.90$7.24106,987——
2012-02-07$6.93$7.26189,677——
2012-02-06$7.01$7.35217,502——
2012-02-03$7.14$7.49364,463——
2012-02-02$6.89$7.22297,841——
2012-02-01$7.01$7.35228,867——
2012-01-31$6.76$7.09234,745——
2012-01-30$6.65$6.97161,853——
2012-01-27$6.70$7.02203,786——
2012-01-26$6.55$6.86183,015——
2012-01-25$6.64$6.96197,123——
2012-01-24$6.57$6.88226,516——
2012-01-23$6.40$6.71148,528——
2012-01-20$6.44$6.75139,515——
2012-01-19$6.38$6.69310,381——
2012-01-18$6.43$6.74227,299——
2012-01-17$6.31$6.61316,260——
2012-01-13$6.21$6.51229,651——
2012-01-12$6.26$6.56177,529——
2012-01-11$6.28$6.58172,434——
2012-01-10$6.27$6.57122,271——
2012-01-09$6.24$6.54237,097——
2012-01-06$6.31$6.62265,705——
2012-01-05$6.27$6.58163,028——
2012-01-04$6.26$6.56236,313——
2012-01-03$6.32$6.63326,057——