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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$72.92$81.16317,500——
2020-12-30$72.91$81.15196,600——
2020-12-29$72.70$80.85255,800——
2020-12-28$73.88$82.16202,100——
2020-12-24$72.82$80.9971,200——
2020-12-23$72.56$80.70197,300——
2020-12-22$73.08$81.28219,200——
2020-12-21$72.89$81.06239,200——
2020-12-18$76.17$84.71982,600——
2020-12-17$74.38$82.72268,300——
2020-12-16$74.52$82.88200,800——
2020-12-15$75.81$84.31251,700——
2020-12-14$71.85$79.91295,700——
2020-12-11$72.22$80.32235,200——
2020-12-10$75.85$84.36191,200——
2020-12-09$75.90$84.41210,500——
2020-12-08$75.86$84.37266,600——
2020-12-07$73.87$82.15210,600——
2020-12-04$72.55$80.69160,300——
2020-12-03$70.83$78.77221,000——
2020-12-02$70.14$78.01235,200——
2020-12-01$71.55$79.57378,100——
2020-11-30$71.87$79.93308,700——
2020-11-27$71.56$79.58173,000——
2020-11-25$72.44$80.56247,500——
2020-11-24$71.31$79.31265,500——
2020-11-23$70.41$78.31257,200——
2020-11-20$69.90$77.74241,400——
2020-11-19$69.29$77.06151,900——
2020-11-18$68.48$76.16189,200——
2020-11-17$69.64$77.45221,400——
2020-11-16$69.39$77.17189,800——
2020-11-13$67.73$75.33236,900——
2020-11-12$64.30$71.51185,600——
2020-11-11$66.77$74.26382,200——
2020-11-10$65.96$73.36293,800——
2020-11-09$63.76$70.91371,100——
2020-11-06$61.29$68.16138,100——
2020-11-05$62.32$69.31127,700——
2020-11-04$62.62$69.64235,300——
2020-11-03$62.99$70.05338,700——
2020-11-02$60.86$67.68236,400——
2020-10-30$58.84$65.44379,200——
2020-10-29$59.71$66.41319,600——
2020-10-28$56.60$62.95228,900——
2020-10-27$58.08$64.59281,200——
2020-10-26$58.60$65.17239,100——
2020-10-23$59.77$66.47111,400——
2020-10-22$59.49$66.16199,800——
2020-10-21$58.02$64.53121,500——
2020-10-20$57.76$64.24118,200——
2020-10-19$57.20$63.61176,200——
2020-10-16$58.02$64.53165,600——
2020-10-15$58.39$64.94328,100——
2020-10-14$59.82$66.53591,200——
2020-10-13$59.43$66.09125,600——
2020-10-12$58.80$65.39185,200——
2020-10-09$59.50$66.17133,100——
2020-10-08$59.31$65.96149,500——
2020-10-07$57.98$64.48223,400——
2020-10-06$57.29$63.71258,400——
2020-10-05$57.85$64.34149,200——
2020-10-02$56.39$62.71130,700——
2020-10-01$56.68$63.04280,200——
2020-09-30$57.06$63.46290,700——
2020-09-29$56.02$62.30164,200——
2020-09-28$56.49$62.77207,500——
2020-09-25$55.93$62.15260,500——
2020-09-24$54.41$60.46367,700——
2020-09-23$54.15$60.17288,900——
2020-09-22$55.40$61.56193,200——
2020-09-21$54.92$61.02244,000——
2020-09-18$55.61$61.79818,300——
2020-09-17$54.81$60.90189,500——
2020-09-16$55.96$62.18275,200——
2020-09-15$54.99$61.10170,800——
2020-09-14$55.48$61.65180,200——
2020-09-11$53.44$59.38221,200——
2020-09-10$54.76$60.85225,300——
2020-09-09$56.33$62.59294,600——
2020-09-08$55.13$61.26234,200——
2020-09-04$55.90$62.11219,200——
2020-09-03$57.29$63.66207,800——
2020-09-02$59.94$66.60190,300——
2020-09-01$58.69$65.21225,300——
2020-08-31$58.54$65.05251,800——
2020-08-28$58.64$65.16156,800——
2020-08-27$58.06$64.51209,900——
2020-08-26$57.08$63.42166,300——
2020-08-25$58.00$64.45232,800——
2020-08-24$58.25$64.72357,200——
2020-08-21$57.96$64.40325,000——
2020-08-20$57.55$63.95308,000——
2020-08-19$56.63$62.92269,400——
2020-08-18$55.24$61.38165,500——
2020-08-17$55.15$61.28209,300——
2020-08-14$55.54$61.71203,300——
2020-08-13$56.39$62.66171,000——
2020-08-12$56.31$62.57191,500——
2020-08-11$56.14$62.38288,900——
2020-08-10$56.16$62.40382,000——
2020-08-07$57.01$63.35368,700——
2020-08-06$55.96$62.18602,400——
2020-08-05$48.68$54.09322,900——
2020-08-04$46.22$51.36294,900——
2020-08-03$47.39$52.66355,900——
2020-07-31$45.99$51.10293,900——
2020-07-30$46.55$51.72181,800——
2020-07-29$46.42$51.58187,200——
2020-07-28$45.55$50.61179,100——
2020-07-27$46.34$51.49137,800——
2020-07-24$45.18$50.20189,600——
2020-07-23$45.70$50.78226,300——
2020-07-22$45.87$50.97199,500——
2020-07-21$45.53$50.59213,700——
2020-07-20$44.48$49.42159,700——
2020-07-17$45.33$50.37311,300——
2020-07-16$44.73$49.70269,200——
2020-07-15$44.91$49.90416,300——
2020-07-14$41.16$45.74200,600——
2020-07-13$40.76$45.29198,800——
2020-07-10$41.00$45.56169,600——
2020-07-09$40.29$44.77273,400——
2020-07-08$41.18$45.76197,900——
2020-07-07$41.33$45.92230,200——
2020-07-06$43.15$47.95207,400——
2020-07-02$42.43$47.15194,200——
2020-07-01$42.52$47.25264,800——
2020-06-30$41.85$46.50379,400——
2020-06-29$40.48$44.98239,600——
2020-06-26$39.02$43.30581,400——
2020-06-25$40.90$45.39338,500——
2020-06-24$40.39$44.82195,000——
2020-06-23$41.80$46.39191,700——
2020-06-22$42.12$46.74252,400——
2020-06-19$41.86$46.45413,400——
2020-06-18$42.20$46.83160,100——
2020-06-17$42.63$47.31200,700——
2020-06-16$43.78$48.58249,000——
2020-06-15$42.79$47.49359,200——
2020-06-12$41.99$46.60243,200——
2020-06-11$41.50$46.05294,300——
2020-06-10$45.84$50.87194,800——
2020-06-09$46.95$52.10228,600——
2020-06-08$48.23$53.52278,700——
2020-06-05$47.17$52.35318,700——
2020-06-04$44.10$48.94261,500——
2020-06-03$45.06$50.00263,400——
2020-06-02$43.43$48.20243,100——
2020-06-01$43.11$47.84245,800——
2020-05-29$43.72$48.52511,000——
2020-05-28$44.84$49.76402,000——
2020-05-27$46.92$52.07418,100——
2020-05-26$44.47$49.35334,400——
2020-05-22$43.24$47.98252,700——
2020-05-21$42.40$47.05346,100——
2020-05-20$41.86$46.45314,800——
2020-05-19$40.10$44.50323,200——
2020-05-18$41.49$46.04445,900——
2020-05-15$38.37$42.58442,000——
2020-05-14$37.67$41.80509,700——
2020-05-13$36.48$40.48441,200——
2020-05-12$38.35$42.56761,500——
2020-05-11$38.43$42.65597,100——
2020-05-08$37.39$41.49568,200——
2020-05-07$34.41$38.19353,400——
2020-05-06$33.78$37.49306,100——
2020-05-05$35.57$39.47356,300——
2020-05-04$34.15$37.90475,400——
2020-05-01$36.46$40.46374,900——
2020-04-30$37.41$41.52580,200——
2020-04-29$40.75$45.22401,000——
2020-04-28$37.71$41.85537,100——
2020-04-27$38.93$43.20478,300——
2020-04-24$36.40$40.39351,400——
2020-04-23$37.83$41.98397,300——
2020-04-22$35.49$39.38455,700——
2020-04-21$34.88$38.71809,600——
2020-04-20$36.98$41.04286,900——
2020-04-17$37.25$41.34445,600——
2020-04-16$36.50$40.51503,700——
2020-04-15$35.47$39.36396,500——
2020-04-14$37.75$41.89299,900——
2020-04-13$36.67$40.69312,300——
2020-04-09$39.43$43.76299,100——
2020-04-08$37.11$41.18281,600——
2020-04-07$34.67$38.47462,300——
2020-04-06$36.08$40.04409,100——
2020-04-03$32.82$36.42363,500——
2020-04-02$32.12$35.64353,400——
2020-04-01$29.22$32.43604,500——
2020-03-31$37.61$41.74587,000——
2020-03-30$38.37$42.58381,300——
2020-03-27$33.92$37.59397,700——
2020-03-26$35.77$39.64405,000——
2020-03-25$35.19$38.99461,500——
2020-03-24$37.54$41.60411,300——
2020-03-23$32.32$35.81556,000——
2020-03-20$33.28$36.881,155,900——
2020-03-19$35.15$38.95729,100——
2020-03-18$29.10$32.25716,200——
2020-03-17$27.85$30.861,199,300——
2020-03-16$24.99$27.691,001,500——
2020-03-13$31.39$34.78652,200——
2020-03-12$30.85$34.18865,700——
2020-03-11$35.56$39.40628,300——
2020-03-10$37.45$41.50833,200——
2020-03-09$37.13$41.14861,200——
2020-03-06$45.57$50.50414,300——
2020-03-05$44.94$49.80530,900——
2020-03-04$45.61$50.54503,700——
2020-03-03$42.02$46.56386,900——
2020-03-02$44.33$49.12431,900——
2020-02-28$44.50$49.31374,400——
2020-02-27$45.93$50.89415,100——
2020-02-26$47.81$52.98182,000——
2020-02-25$47.83$53.00210,900——
2020-02-24$48.80$54.08241,000——
2020-02-21$51.20$56.73342,000——
2020-02-20$51.70$57.29265,000——
2020-02-19$52.25$57.90352,900——
2020-02-18$52.33$57.99237,800——
2020-02-14$52.10$57.73182,000——
2020-02-13$53.08$58.82162,300——
2020-02-12$52.69$58.39231,000——
2020-02-11$52.68$58.37252,800——
2020-02-10$53.27$59.03321,800——
2020-02-07$53.03$58.76455,000——
2020-02-06$52.16$57.80619,600——
2020-02-05$47.90$53.08231,800——
2020-02-04$46.75$51.80217,900——
2020-02-03$45.81$50.76209,900——
2020-01-31$45.20$50.09203,500——
2020-01-30$46.33$51.34221,000——
2020-01-29$45.98$50.95186,700——
2020-01-28$45.78$50.73184,100——
2020-01-27$44.81$49.65205,400——
2020-01-24$44.87$49.72222,200——
2020-01-23$45.92$50.88383,100——
2020-01-22$47.53$52.67140,100——
2020-01-21$47.22$52.32218,100——
2020-01-17$47.53$52.67150,700——
2020-01-16$47.79$52.96186,300——
2020-01-15$47.09$52.18204,500——
2020-01-14$46.65$51.69252,400——
2020-01-13$47.30$52.41198,700——
2020-01-10$46.82$51.88231,400——
2020-01-09$46.93$52.00211,300——
2020-01-08$46.33$51.34286,700——
2020-01-07$45.48$50.40195,300——
2020-01-06$45.73$50.67249,000——
2020-01-03$45.31$50.21277,900——
2020-01-02$45.01$49.88186,500——