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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$83.96$93.68169,500——
2021-12-30$83.71$93.40117,000——
2021-12-29$85.08$94.87172,000——
2021-12-28$85.07$94.86250,400——
2021-12-27$84.14$93.82265,900——
2021-12-23$81.80$91.21161,100——
2021-12-22$82.14$91.59254,100——
2021-12-21$80.14$89.36207,200——
2021-12-20$77.04$85.90260,200——
2021-12-17$77.89$86.851,568,100——
2021-12-16$76.09$84.84208,100——
2021-12-15$78.01$86.98350,100——
2021-12-14$79.01$88.10187,900——
2021-12-13$78.60$87.64179,800——
2021-12-10$79.22$88.33167,500——
2021-12-09$78.29$87.30130,000——
2021-12-08$80.29$89.53152,700——
2021-12-07$79.74$88.91171,700——
2021-12-06$78.13$87.12252,000——
2021-12-03$75.51$84.20194,900——
2021-12-02$76.41$85.20232,500——
2021-12-01$74.83$83.44194,100——
2021-11-30$76.33$85.11269,100——
2021-11-29$77.20$86.08200,200——
2021-11-26$77.75$86.69258,000——
2021-11-24$81.16$90.50202,700——
2021-11-23$81.66$91.05151,600——
2021-11-22$82.16$91.61171,100——
2021-11-19$80.34$89.58240,200——
2021-11-18$82.01$91.44282,400——
2021-11-17$82.09$91.53195,100——
2021-11-16$81.56$90.94210,300——
2021-11-15$81.40$90.76255,900——
2021-11-12$82.16$91.61131,300——
2021-11-11$81.95$91.38219,400——
2021-11-10$81.30$90.65155,200——
2021-11-09$82.25$91.71190,900——
2021-11-08$81.52$90.90208,200——
2021-11-05$83.13$92.69426,200——
2021-11-04$77.37$86.27140,000——
2021-11-03$78.34$87.35329,900——
2021-11-02$75.78$84.50282,400——
2021-11-01$78.28$87.29305,900——
2021-10-29$78.01$86.98533,900——
2021-10-28$76.18$84.941,024,100——
2021-10-27$69.25$77.22428,500——
2021-10-26$70.32$78.41513,100——
2021-10-25$69.43$77.42536,500——
2021-10-22$72.15$80.45296,800——
2021-10-21$73.47$81.92603,400——
2021-10-20$72.09$80.38482,500——
2021-10-19$73.87$82.37197,000——
2021-10-18$73.74$82.22277,700——
2021-10-15$72.84$81.22175,700——
2021-10-14$72.73$81.10152,400——
2021-10-13$72.27$80.58163,900——
2021-10-12$72.39$80.72156,600——
2021-10-11$71.30$79.50207,800——
2021-10-08$72.51$80.85179,800——
2021-10-07$72.30$80.62308,200——
2021-10-06$73.65$82.12285,400——
2021-10-05$75.29$83.95214,200——
2021-10-04$75.54$84.23226,200——
2021-10-01$75.62$84.32263,400——
2021-09-30$74.89$83.51172,100——
2021-09-29$75.18$83.83201,800——
2021-09-28$75.42$84.04132,000——
2021-09-27$76.93$85.72196,300——
2021-09-24$75.40$84.02327,700——
2021-09-23$75.91$84.58160,900——
2021-09-22$77.13$85.94211,200——
2021-09-21$76.77$85.54134,500——
2021-09-20$76.83$85.61191,300——
2021-09-17$77.98$86.89679,200——
2021-09-16$78.91$87.93155,400——
2021-09-15$77.69$86.57284,100——
2021-09-14$79.13$88.17137,800——
2021-09-13$80.38$89.56173,000——
2021-09-10$80.08$89.23203,100——
2021-09-09$80.07$89.22157,200——
2021-09-08$81.05$90.31171,500——
2021-09-07$81.33$90.62114,200——
2021-09-03$82.86$92.33135,100——
2021-09-02$83.19$92.7075,500——
2021-09-01$82.95$92.43108,700——
2021-08-31$81.67$91.00130,400——
2021-08-30$81.36$90.6696,800——
2021-08-27$82.31$91.71199,400——
2021-08-26$79.88$89.01153,600——
2021-08-25$80.58$89.79134,200——
2021-08-24$81.43$90.73131,900——
2021-08-23$82.07$91.45167,800——
2021-08-20$81.59$90.91157,200——
2021-08-19$79.62$88.72249,700——
2021-08-18$79.81$88.93185,000——
2021-08-17$81.83$91.18201,800——
2021-08-16$83.35$92.8778,400——
2021-08-13$83.59$93.1484,100——
2021-08-12$84.14$93.75176,100——
2021-08-11$83.54$93.09150,200——
2021-08-10$84.25$93.88120,800——
2021-08-09$84.61$94.2896,700——
2021-08-06$84.91$94.61153,300——
2021-08-05$84.27$93.90129,500——
2021-08-04$83.50$93.04118,800——
2021-08-03$85.26$95.00178,300——
2021-08-02$84.38$94.02152,000——
2021-07-30$85.07$94.79248,700——
2021-07-29$83.41$92.94241,800——
2021-07-28$86.51$96.39147,600——
2021-07-27$85.52$95.29128,000——
2021-07-26$85.08$94.80129,400——
2021-07-23$86.27$96.1394,400——
2021-07-22$84.81$94.50122,500——
2021-07-21$86.37$96.24135,600——
2021-07-20$86.95$96.88284,000——
2021-07-19$86.19$96.04149,500——
2021-07-16$86.95$96.88137,000——
2021-07-15$86.70$96.6199,900——
2021-07-14$87.29$97.26122,600——
2021-07-13$87.65$97.6697,100——
2021-07-12$89.32$99.53161,700——
2021-07-09$87.52$97.52138,400——
2021-07-08$87.20$97.16200,000——
2021-07-07$88.65$98.78171,000——
2021-07-06$88.04$98.10165,800——
2021-07-02$88.63$98.76150,600——
2021-07-01$88.86$99.01227,500——
2021-06-30$86.67$96.57347,700——
2021-06-29$88.13$98.20252,900——
2021-06-28$89.19$99.32260,000——
2021-06-25$87.55$97.50461,000——
2021-06-24$87.01$96.89245,800——
2021-06-23$85.25$94.93170,100——
2021-06-22$85.01$94.67156,600——
2021-06-21$84.35$93.93213,200——
2021-06-18$83.38$92.85631,100——
2021-06-17$86.01$95.78209,200——
2021-06-16$84.93$94.58228,500——
2021-06-15$85.40$95.10649,600——
2021-06-14$84.14$93.70275,500——
2021-06-11$84.33$93.91175,800——
2021-06-10$83.42$92.90164,800——
2021-06-09$83.11$92.55244,700——
2021-06-08$83.81$93.33179,300——
2021-06-07$83.26$92.72209,100——
2021-06-04$82.63$92.02150,800——
2021-06-03$82.46$91.83265,900——
2021-06-02$82.31$91.66689,100——
2021-06-01$83.92$93.45268,900——
2021-05-28$83.20$92.65144,000——
2021-05-27$82.20$91.54137,800——
2021-05-26$83.01$92.44149,200——
2021-05-25$82.20$91.54250,200——
2021-05-24$81.24$90.47192,300——
2021-05-21$82.67$92.06138,300——
2021-05-20$83.34$92.81205,600——
2021-05-19$82.63$92.02265,100——
2021-05-18$82.04$91.36246,300——
2021-05-17$82.11$91.44173,900——
2021-05-14$83.96$93.50160,300——
2021-05-13$82.89$92.31154,900——
2021-05-12$81.75$91.04155,900——
2021-05-11$84.00$93.54250,200——
2021-05-10$83.97$93.51221,400——
2021-05-07$86.34$96.15170,000——
2021-05-06$85.27$94.96324,100——
2021-05-05$86.32$96.13177,400——
2021-05-04$86.54$96.37216,900——
2021-05-03$87.43$97.36423,300——
2021-04-30$85.85$95.60353,600——
2021-04-29$86.68$96.53317,200——
2021-04-28$88.75$98.83282,700——
2021-04-27$88.36$98.40223,900——
2021-04-26$88.62$98.69281,300——
2021-04-23$88.38$98.42427,200——
2021-04-22$87.08$96.97410,500——
2021-04-21$89.53$99.70207,000——
2021-04-20$87.63$97.58276,200——
2021-04-19$88.25$98.27449,000——
2021-04-16$92.07$102.53178,700——
2021-04-15$93.31$103.91227,800——
2021-04-14$92.93$103.49272,800——
2021-04-13$92.00$102.45270,900——
2021-04-12$92.00$102.45435,200——
2021-04-09$93.44$104.05434,000——
2021-04-08$95.52$106.37311,900——
2021-04-07$91.88$102.32324,300——
2021-04-06$94.58$105.32396,300——
2021-04-05$94.23$104.93311,300——
2021-04-01$93.75$104.40331,700——
2021-03-31$93.84$104.50638,600——
2021-03-30$92.65$103.17396,900——
2021-03-29$91.29$101.60479,600——
2021-03-26$96.13$106.99494,700——
2021-03-25$93.21$103.74366,000——
2021-03-24$90.32$100.52324,900——
2021-03-23$88.33$98.31290,000——
2021-03-22$90.78$101.03339,100——
2021-03-19$89.74$99.88782,100——
2021-03-18$88.80$98.83284,900——
2021-03-17$87.02$96.85327,600——
2021-03-16$87.96$97.90297,400——
2021-03-15$91.87$102.25229,000——
2021-03-12$90.01$100.18417,800——
2021-03-11$88.84$98.87231,100——
2021-03-10$87.96$97.90261,600——
2021-03-09$86.01$95.72321,500——
2021-03-08$83.25$92.65251,200——
2021-03-05$80.85$89.98371,400——
2021-03-04$82.54$91.86287,100——
2021-03-03$82.34$91.64250,700——
2021-03-02$82.03$91.30181,000——
2021-03-01$83.22$92.62180,600——
2021-02-26$82.02$91.28249,800——
2021-02-25$80.93$90.07210,900——
2021-02-24$85.44$95.09201,800——
2021-02-23$82.47$91.79290,300——
2021-02-22$83.43$92.85131,800——
2021-02-19$83.64$93.09130,800——
2021-02-18$83.21$92.61158,800——
2021-02-17$84.71$94.28201,500——
2021-02-16$84.24$93.75156,200——
2021-02-12$86.65$96.44202,800——
2021-02-11$88.20$98.16245,000——
2021-02-10$86.36$96.11314,700——
2021-02-09$85.64$95.31216,800——
2021-02-08$84.46$94.00306,900——
2021-02-05$83.82$93.29297,800——
2021-02-04$86.61$96.39527,500——
2021-02-03$88.97$99.02396,800——
2021-02-02$86.26$96.00338,700——
2021-02-01$84.80$94.38352,400——
2021-01-29$78.28$87.12330,400——
2021-01-28$81.36$90.55208,100——
2021-01-27$81.40$90.59323,100——
2021-01-26$84.62$94.18167,800——
2021-01-25$85.79$95.48273,300——
2021-01-22$85.18$94.80213,400——
2021-01-21$83.25$92.65188,000——
2021-01-20$85.32$94.96256,400——
2021-01-19$84.82$94.40194,500——
2021-01-15$84.70$94.27254,500——
2021-01-14$84.72$94.29273,100——
2021-01-13$83.50$92.93331,100——
2021-01-12$83.91$93.39171,700——
2021-01-11$83.46$92.89189,300——
2021-01-08$83.93$93.41389,300——
2021-01-07$85.39$95.03357,600——
2021-01-06$86.11$95.84552,400——
2021-01-05$80.61$89.71381,900——
2021-01-04$75.34$83.85403,600——