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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.37$50.27232,000——
2019-12-30$44.51$49.32145,700——
2019-12-27$44.68$49.45133,400——
2019-12-26$44.25$48.9882,200——
2019-12-24$44.79$49.5840,700——
2019-12-23$44.77$49.55214,900——
2019-12-20$45.64$50.521,115,100——
2019-12-19$45.13$49.95413,600——
2019-12-18$44.52$49.28386,600——
2019-12-17$43.64$48.30202,200——
2019-12-16$43.19$47.81250,500——
2019-12-13$42.95$47.54209,800——
2019-12-12$43.37$48.00239,600——
2019-12-11$42.78$47.35139,700——
2019-12-10$42.70$47.26212,600——
2019-12-09$42.31$46.83264,400——
2019-12-06$43.53$48.18330,200——
2019-12-05$42.33$46.85281,100——
2019-12-04$43.45$48.09200,100——
2019-12-03$43.11$47.72134,000——
2019-12-02$42.29$46.81256,000——
2019-11-29$43.43$48.0776,200——
2019-11-27$43.79$48.47123,800——
2019-11-26$43.52$48.17212,500——
2019-11-25$44.09$48.80209,500——
2019-11-22$43.34$47.97250,800——
2019-11-21$42.78$47.35421,000——
2019-11-20$41.06$45.45249,800——
2019-11-19$41.52$45.96162,700——
2019-11-18$41.06$45.45122,100——
2019-11-15$41.40$45.82197,000——
2019-11-14$40.69$45.04204,900——
2019-11-13$40.31$44.62223,900——
2019-11-12$42.28$46.80139,200——
2019-11-11$41.89$46.37132,200——
2019-11-08$42.19$46.70189,100——
2019-11-07$41.72$46.18210,900——
2019-11-06$41.93$46.41178,300——
2019-11-05$42.45$46.99240,200——
2019-11-04$42.61$47.16322,100——
2019-11-01$43.07$47.67237,100——
2019-10-31$42.25$46.76463,000——
2019-10-30$41.86$46.33224,100——
2019-10-29$41.81$46.28210,300——
2019-10-28$41.76$46.22179,400——
2019-10-25$40.68$45.03230,700——
2019-10-24$41.07$45.46153,000——
2019-10-23$41.39$45.81182,400——
2019-10-22$41.11$45.50198,900——
2019-10-21$42.22$46.73208,500——
2019-10-18$41.91$46.39338,500——
2019-10-17$40.88$45.25277,100——
2019-10-16$40.51$44.84229,100——
2019-10-15$40.46$44.78200,800——
2019-10-14$39.87$44.13148,000——
2019-10-11$39.90$44.16394,800——
2019-10-10$39.26$43.46223,700——
2019-10-09$39.17$43.36326,900——
2019-10-08$38.99$43.16297,000——
2019-10-07$39.43$43.64652,000——
2019-10-04$39.40$43.61580,700——
2019-10-03$39.96$44.23464,700——
2019-10-02$41.85$46.32349,300——
2019-10-01$40.20$44.50726,700——
2019-09-30$44.37$49.11464,694——
2019-09-27$43.75$48.43286,278——
2019-09-26$44.83$49.57377,036——
2019-09-25$45.55$50.36432,197——
2019-09-24$44.48$49.18336,521——
2019-09-23$46.63$51.56317,814——
2019-09-20$46.91$51.87721,041——
2019-09-19$47.08$52.06317,600——
2019-09-18$46.54$51.46234,004——
2019-09-17$46.16$51.05221,390——
2019-09-16$46.31$51.21171,895——
2019-09-13$45.38$50.18346,142——
2019-09-12$45.60$50.43216,259——
2019-09-11$46.21$51.10269,388——
2019-09-10$45.23$50.01222,138——
2019-09-09$44.52$49.23378,105——
2019-09-06$46.24$51.13343,042——
2019-09-05$45.91$50.77256,239——
2019-09-04$45.55$50.36170,078——
2019-09-03$45.52$50.33201,293——
2019-08-30$46.68$51.62450,477——
2019-08-29$46.65$51.58189,534——
2019-08-28$45.50$50.31462,770——
2019-08-27$45.43$50.24237,853——
2019-08-26$48.11$53.20276,978——
2019-08-23$47.27$52.27292,051——
2019-08-22$47.95$53.02146,667——
2019-08-21$47.88$52.94242,129——
2019-08-20$47.83$52.89214,121——
2019-08-19$48.27$53.37314,500——
2019-08-16$48.44$53.56148,484——
2019-08-15$47.51$52.54238,708——
2019-08-14$47.41$52.42225,345——
2019-08-13$48.69$53.84178,951——
2019-08-12$47.46$52.48148,698——
2019-08-09$47.83$52.89318,562——
2019-08-08$48.47$53.59274,840——
2019-08-07$47.90$52.96438,611——
2019-08-06$47.49$52.52315,034——
2019-08-05$47.89$52.95524,879——
2019-08-02$50.57$55.92495,161——
2019-08-01$54.51$60.27304,665——
2019-07-31$56.37$62.33460,953——
2019-07-30$56.34$62.30291,409——
2019-07-29$56.16$62.09253,674——
2019-07-26$55.62$61.50196,589——
2019-07-25$55.26$61.10218,397——
2019-07-24$55.19$61.03390,292——
2019-07-23$55.18$61.02198,834——
2019-07-22$54.43$60.19183,654——
2019-07-19$54.99$60.80314,500——
2019-07-18$54.79$60.58296,220——
2019-07-17$53.93$59.63206,638——
2019-07-16$53.66$59.33133,518——
2019-07-15$53.69$59.36187,396——
2019-07-12$53.80$59.49315,141——
2019-07-11$54.12$59.84173,499——
2019-07-10$53.65$59.32220,000——
2019-07-09$53.25$58.88262,440——
2019-07-08$53.13$58.75239,991——
2019-07-05$54.07$59.79190,710——
2019-07-03$54.11$59.83106,152——
2019-07-02$53.82$59.51241,808——
2019-07-01$53.33$58.97318,348——
2019-06-28$53.25$58.88777,804——
2019-06-27$52.65$58.21237,318——
2019-06-26$51.71$57.13273,023——
2019-06-25$52.92$58.46272,916——
2019-06-24$52.68$58.21231,118——
2019-06-21$52.87$58.41344,432——
2019-06-20$53.59$59.21383,878——
2019-06-19$53.90$59.55262,974——
2019-06-18$52.62$58.13263,722——
2019-06-17$53.90$59.55453,470——
2019-06-14$52.96$58.51204,393——
2019-06-13$52.07$57.52219,466——
2019-06-12$51.45$56.84227,911——
2019-06-11$50.97$56.31260,515——
2019-06-10$51.77$57.19263,402——
2019-06-07$51.55$56.95253,246——
2019-06-06$50.45$55.74293,441——
2019-06-05$50.14$55.39216,473——
2019-06-04$50.06$55.30291,516——
2019-06-03$49.59$54.78248,436——
2019-05-31$49.82$55.04281,147——
2019-05-30$50.05$55.29193,061——
2019-05-29$49.91$55.14390,613——
2019-05-28$51.55$56.95403,761——
2019-05-24$51.70$57.12288,202——
2019-05-23$50.27$55.54290,661——
2019-05-22$52.57$58.08330,749——
2019-05-21$53.00$58.56408,358——
2019-05-20$52.48$57.98254,850——
2019-05-17$52.52$58.02515,258——
2019-05-16$53.47$59.07515,686——
2019-05-15$52.35$57.83383,771——
2019-05-14$52.04$57.49571,915——
2019-05-13$52.42$57.92705,006——
2019-05-10$50.49$55.78351,701——
2019-05-09$48.75$53.85219,145——
2019-05-08$48.47$53.54374,364——
2019-05-07$47.62$52.61633,703——
2019-05-06$48.67$53.77292,585——
2019-05-03$48.10$53.14270,029——
2019-05-02$47.52$52.50169,437——
2019-05-01$47.60$52.58524,238——
2019-04-30$48.19$53.24369,981——
2019-04-29$48.02$53.05283,820——
2019-04-26$48.22$53.28225,880——
2019-04-25$47.29$52.24260,302——
2019-04-24$47.25$52.20243,518——
2019-04-23$47.02$51.94248,649——
2019-04-22$45.57$50.34193,168——
2019-04-18$45.14$49.87242,342——
2019-04-17$44.48$49.14444,063——
2019-04-16$45.38$50.13290,661——
2019-04-15$48.44$53.51202,362——
2019-04-12$48.42$53.49435,511——
2019-04-11$47.75$52.76185,685——
2019-04-10$48.33$53.40378,533——
2019-04-09$47.90$52.92257,736——
2019-04-08$47.55$52.53218,504——
2019-04-05$49.07$54.22421,721——
2019-04-04$47.90$52.91164,626——
2019-04-03$47.34$52.30186,327——
2019-04-02$47.48$52.46268,105——
2019-04-01$47.63$52.62288,844——
2019-03-29$47.89$52.90521,993——
2019-03-28$46.51$51.38215,510——
2019-03-27$46.07$50.85170,719——
2019-03-26$46.34$51.15191,886——
2019-03-25$46.41$51.22272,381——
2019-03-22$45.96$50.73215,404——
2019-03-21$47.40$52.32195,734——
2019-03-20$46.66$51.50348,387——
2019-03-19$47.49$52.42177,026——
2019-03-18$47.66$52.60278,475——
2019-03-15$47.21$52.11771,818——
2019-03-14$47.90$52.87235,715——
2019-03-13$47.32$52.22301,886——
2019-03-12$46.59$51.42232,614——
2019-03-11$46.16$50.94292,265——
2019-03-08$45.37$50.07217,435——
2019-03-07$45.06$49.73236,997——
2019-03-06$45.20$49.89321,983——
2019-03-05$46.89$51.76334,276——
2019-03-04$47.35$52.26382,809——
2019-03-01$46.88$51.75309,582——
2019-02-28$46.26$51.06255,491——
2019-02-27$46.21$51.00329,252——
2019-02-26$46.66$51.50346,463——
2019-02-25$47.83$52.79634,452——
2019-02-22$50.51$55.74285,209——
2019-02-21$50.10$55.30391,575——
2019-02-20$50.08$55.28657,542——
2019-02-19$49.97$55.15536,424——
2019-02-15$48.82$53.88351,060——
2019-02-14$47.17$52.06437,007——
2019-02-13$47.16$52.05319,097——
2019-02-12$47.47$52.40672,615——
2019-02-11$45.28$49.97414,558——
2019-02-08$43.95$48.51487,357——
2019-02-07$45.82$50.571,013,091——
2019-02-06$41.34$45.62288,202——
2019-02-05$41.18$45.45224,383——
2019-02-04$41.46$45.76342,935——
2019-02-01$40.88$45.12440,642——
2019-01-31$40.76$44.98327,328——
2019-01-30$39.76$43.88144,529——
2019-01-29$39.24$43.31119,835——
2019-01-28$39.58$43.68198,727——
2019-01-25$39.79$43.92236,249——
2019-01-24$39.06$43.11153,402——
2019-01-23$39.63$43.74297,503——
2019-01-22$38.52$42.52357,260——
2019-01-18$38.07$42.02379,281——
2019-01-17$39.83$43.96328,718——
2019-01-16$39.14$43.20181,623——
2019-01-15$38.99$43.03222,566——
2019-01-14$37.58$41.47247,580——
2019-01-11$37.50$41.39248,222——
2019-01-10$37.84$41.76401,410——
2019-01-09$39.31$43.38511,517——
2019-01-08$38.16$42.11256,560——
2019-01-07$37.10$40.95381,633——
2019-01-04$36.50$40.29316,103——
2019-01-03$35.29$38.96237,532——
2019-01-02$35.74$39.45652,625——