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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$112.21$125.84247,500——
2023-12-28$113.72$127.53187,100——
2023-12-27$114.27$128.08181,100——
2023-12-26$114.19$127.99148,500——
2023-12-22$113.30$126.99189,400——
2023-12-21$112.37$125.95160,600——
2023-12-20$110.38$123.72459,900——
2023-12-19$114.05$127.83376,200——
2023-12-18$111.76$125.27236,900——
2023-12-15$111.48$124.95556,100——
2023-12-14$111.16$124.59342,700——
2023-12-13$111.67$125.16345,300——
2023-12-12$109.09$122.27221,900——
2023-12-11$107.66$120.67195,900——
2023-12-08$106.70$119.59213,500——
2023-12-07$106.84$119.75280,100——
2023-12-06$106.75$119.65243,600——
2023-12-05$108.24$121.32328,100——
2023-12-04$109.55$122.79282,700——
2023-12-01$108.48$121.59327,000——
2023-11-30$107.07$120.01293,600——
2023-11-29$106.91$119.83295,800——
2023-11-28$107.25$120.21192,000——
2023-11-27$108.68$121.81245,200——
2023-11-24$109.60$122.8472,000——
2023-11-22$108.53$121.64184,300——
2023-11-21$107.95$120.99134,100——
2023-11-20$107.90$120.94257,700——
2023-11-17$107.39$120.37298,300——
2023-11-16$106.19$119.02258,500——
2023-11-15$105.17$117.88322,700——
2023-11-14$106.57$119.45315,100——
2023-11-13$102.73$115.14154,800——
2023-11-10$102.82$115.24172,200——
2023-11-09$101.71$114.00225,700——
2023-11-08$102.71$115.12207,700——
2023-11-07$102.99$115.44234,200——
2023-11-06$101.76$114.06322,000——
2023-11-03$102.00$114.33314,900——
2023-11-02$98.83$110.77250,500——
2023-11-01$96.51$108.17226,500——
2023-10-31$96.60$108.27238,500——
2023-10-30$95.32$106.84221,900——
2023-10-27$97.30$109.06351,800——
2023-10-26$95.35$106.87370,100——
2023-10-25$95.04$106.52471,200——
2023-10-24$96.70$108.39204,000——
2023-10-23$95.66$107.22276,900——
2023-10-20$96.11$107.72280,200——
2023-10-19$96.44$108.09242,100——
2023-10-18$97.81$109.63215,100——
2023-10-17$97.68$109.48312,300——
2023-10-16$96.26$107.89212,000——
2023-10-13$95.64$107.20298,400——
2023-10-12$94.52$105.94376,100——
2023-10-11$96.90$108.61293,800——
2023-10-10$96.93$108.64332,600——
2023-10-09$94.30$105.70129,900——
2023-10-06$93.00$104.24280,300——
2023-10-05$91.95$103.06206,900——
2023-10-04$91.38$102.42237,200——
2023-10-03$90.62$101.57178,000——
2023-10-02$92.04$103.16285,000——
2023-09-29$92.93$104.16416,800——
2023-09-28$93.97$105.33280,600——
2023-09-27$92.59$103.71182,500——
2023-09-26$92.74$103.88206,600——
2023-09-25$94.11$105.42158,300——
2023-09-22$93.60$104.85176,100——
2023-09-21$93.45$104.68206,600——
2023-09-20$94.21$105.53133,400——
2023-09-19$93.08$104.26164,800——
2023-09-18$93.81$105.08192,200——
2023-09-15$92.98$104.15977,300——
2023-09-14$93.28$104.49371,500——
2023-09-13$93.81$105.08415,200——
2023-09-12$93.67$104.92219,200——
2023-09-11$94.43$105.77239,500——
2023-09-08$96.01$107.54234,300——
2023-09-07$96.18$107.74164,800——
2023-09-06$95.41$106.87197,500——
2023-09-05$95.57$107.05433,000——
2023-09-01$99.13$111.04539,500——
2023-08-31$100.22$112.26541,500——
2023-08-30$101.77$114.00401,500——
2023-08-29$98.14$109.93160,000——
2023-08-28$98.10$109.89173,800——
2023-08-25$98.15$109.94109,200——
2023-08-24$97.32$109.01194,100——
2023-08-23$97.56$109.28141,900——
2023-08-22$97.10$108.77136,100——
2023-08-21$96.54$108.14191,800——
2023-08-18$96.99$108.64184,300——
2023-08-17$96.37$107.95291,000——
2023-08-16$98.00$109.77304,400——
2023-08-15$97.91$109.67179,100——
2023-08-14$98.30$110.11142,600——
2023-08-11$98.10$109.89113,900——
2023-08-10$97.72$109.46181,800——
2023-08-09$97.22$108.90187,400——
2023-08-08$96.97$108.62176,000——
2023-08-07$97.02$108.68233,000——
2023-08-04$96.94$108.59412,300——
2023-08-03$98.50$110.33345,500——
2023-08-02$97.00$108.65371,900——
2023-08-01$94.70$106.08292,200——
2023-07-31$96.87$108.51577,800——
2023-07-28$93.05$104.23490,800——
2023-07-27$90.39$101.25443,200——
2023-07-26$91.75$102.77197,700——
2023-07-25$93.35$104.57207,700——
2023-07-24$92.60$103.72190,600——
2023-07-21$93.38$104.60314,000——
2023-07-20$92.75$103.89326,500——
2023-07-19$92.30$103.39384,500——
2023-07-18$89.76$100.54189,300——
2023-07-17$89.94$100.75220,600——
2023-07-14$91.20$102.16160,000——
2023-07-13$89.84$100.63245,400——
2023-07-12$89.51$100.26299,400——
2023-07-11$89.68$100.45249,200——
2023-07-10$89.30$100.03327,600——
2023-07-07$89.03$99.73320,800——
2023-07-06$90.63$101.52393,500——
2023-07-05$91.79$102.82398,100——
2023-07-03$93.89$105.1792,500——
2023-06-30$95.46$106.93205,300——
2023-06-29$95.35$106.81248,100——
2023-06-28$94.04$105.27146,500——
2023-06-27$93.40$104.56157,600——
2023-06-26$91.90$102.88181,800——
2023-06-23$90.91$101.77445,100——
2023-06-22$92.59$103.65211,800——
2023-06-21$93.52$104.69255,900——
2023-06-20$94.38$105.65270,500——
2023-06-16$94.55$105.84864,200——
2023-06-15$94.60$105.90254,200——
2023-06-14$92.67$103.74289,200——
2023-06-13$93.13$104.25208,700——
2023-06-12$93.43$104.59178,400——
2023-06-09$92.86$103.95112,600——
2023-06-08$93.15$104.28163,400——
2023-06-07$94.12$105.36301,600——
2023-06-06$93.38$104.53297,300——
2023-06-05$91.55$102.49251,700——
2023-06-02$91.61$102.55252,800——
2023-06-01$88.47$99.04216,200——
2023-05-31$88.61$99.19526,600——
2023-05-30$88.05$98.57200,500——
2023-05-26$88.57$99.15246,000——
2023-05-25$88.91$99.53265,500——
2023-05-24$91.82$102.79372,000——
2023-05-23$91.73$102.69258,800——
2023-05-22$91.96$102.94147,400——
2023-05-19$91.86$102.83303,800——
2023-05-18$90.85$101.70256,800——
2023-05-17$91.29$102.19256,100——
2023-05-16$91.25$102.15169,200——
2023-05-15$92.03$103.02168,000——
2023-05-12$91.88$102.85111,700——
2023-05-11$92.56$103.62208,900——
2023-05-10$92.46$103.50164,300——
2023-05-09$91.81$102.78275,500——
2023-05-08$92.64$103.71246,900——
2023-05-05$92.48$103.53340,400——
2023-05-04$92.39$103.43440,800——
2023-05-03$93.73$104.93468,400——
2023-05-02$95.05$106.40313,200——
2023-05-01$97.25$108.87263,800——
2023-04-28$97.09$108.69494,400——
2023-04-27$96.13$107.61578,400——
2023-04-26$99.71$111.62515,300——
2023-04-25$101.89$114.06487,400——
2023-04-24$99.96$111.90228,900——
2023-04-21$99.02$110.85185,200——
2023-04-20$98.41$110.16184,100——
2023-04-19$98.33$110.08180,600——
2023-04-18$98.13$109.85184,800——
2023-04-17$98.31$110.05274,900——
2023-04-14$98.47$110.23217,000——
2023-04-13$98.40$110.15282,300——
2023-04-12$98.16$109.89343,700——
2023-04-11$99.12$110.96500,600——
2023-04-10$98.41$110.16322,900——
2023-04-06$97.23$108.84200,300——
2023-04-05$97.30$108.92338,900——
2023-04-04$94.83$106.16344,800——
2023-04-03$95.16$106.53802,800——
2023-03-31$95.54$106.95592,700——
2023-03-30$93.01$104.12449,900——
2023-03-29$91.59$102.47438,400——
2023-03-28$91.91$102.82176,900——
2023-03-27$91.57$102.44140,800——
2023-03-24$90.69$101.46242,900——
2023-03-23$87.83$98.26179,300——
2023-03-22$89.32$99.93273,600——
2023-03-21$91.76$102.66282,600——
2023-03-20$91.60$102.48337,700——
2023-03-17$90.28$101.00728,100——
2023-03-16$89.65$100.30216,000——
2023-03-15$88.24$98.72252,900——
2023-03-14$89.35$99.96257,000——
2023-03-13$86.76$97.06202,500——
2023-03-10$87.59$97.99243,800——
2023-03-09$88.86$99.41203,200——
2023-03-08$88.65$99.18254,100——
2023-03-07$88.18$98.65298,400——
2023-03-06$90.27$100.99379,300——
2023-03-03$91.45$102.31300,200——
2023-03-02$90.82$101.60204,800——
2023-03-01$90.48$101.22236,600——
2023-02-28$89.48$100.10466,400——
2023-02-27$90.63$101.39274,400——
2023-02-24$89.83$100.50219,400——
2023-02-23$89.73$100.38235,600——
2023-02-22$90.48$101.22221,200——
2023-02-21$90.65$101.41174,400——
2023-02-17$91.32$102.16292,900——
2023-02-16$92.54$103.53302,300——
2023-02-15$91.28$102.12200,700——
2023-02-14$90.09$100.79156,100——
2023-02-13$91.20$102.03167,500——
2023-02-10$90.47$101.21223,200——
2023-02-09$89.00$99.57186,900——
2023-02-08$89.82$100.49230,500——
2023-02-07$89.86$100.53224,700——
2023-02-06$90.36$101.09278,900——
2023-02-03$92.40$103.37397,700——
2023-02-02$93.98$105.14388,700——
2023-02-01$93.99$105.15272,200——
2023-01-31$93.25$104.32269,200——
2023-01-30$91.70$102.59237,500——
2023-01-27$91.38$102.23265,500——
2023-01-26$92.07$103.00169,400——
2023-01-25$91.80$102.70193,200——
2023-01-24$91.12$101.94206,000——
2023-01-23$93.12$104.18256,300——
2023-01-20$93.16$104.22318,400——
2023-01-19$93.66$104.78195,400——
2023-01-18$93.67$104.79260,600——
2023-01-17$94.63$105.87268,300——
2023-01-13$98.53$110.23207,100——
2023-01-12$97.75$109.36196,600——
2023-01-11$95.73$107.10244,500——
2023-01-10$94.19$105.37245,900——
2023-01-09$94.64$105.88236,700——
2023-01-06$96.08$107.49256,100——
2023-01-05$94.19$105.37247,200——
2023-01-04$95.88$107.26245,400——
2023-01-03$94.51$105.73229,000——