The Ensign Group, Inc. (ENSG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ENSG Historical Performance
Short-Term Returns
ENSG Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Ensign Group, Inc. (ENSG) trades at $175.95, representing a +33.5% return over the past year. The stock has delivered a +105.2% total return over five years (+15.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $218.00 on March 2, 2026. From this peak, ENSG has corrected -19.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NHC (+77.5% 1Y), PNTG (+17.7% 1Y), and ADUS (-5.7% 1Y), ENSG has underperformed the peer group average. Compare ENSG vs NHC →
ENSG Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 180.32 | 182.28 | 174.86 | 175.95 | 587K | -3.34% |
| 2026-05-04 | 182.21 | 185.48 | 180.03 | 182.03 | 361K | -0.92% |
| 2026-05-01 | 185.73 | 191.46 | 182.58 | 183.72 | 759K | -1.59% |
| 2026-04-30 | 185.44 | 187.37 | 183.01 | 186.69 | 461K | +0.16% |
| 2026-04-29 | 185.69 | 189.01 | 182.01 | 186.40 | 305K | -1.01% |
| 2026-04-28 | 192.28 | 195.58 | 186.83 | 188.30 | 341K | -0.86% |
| 2026-04-27 | 188.97 | 193.74 | 188.97 | 189.94 | 376K | +0.41% |
| 2026-04-24 | 188.39 | 189.75 | 186.03 | 189.16 | 312K | -0.10% |
| 2026-04-23 | 187.66 | 191.20 | 185.00 | 189.34 | 438K | +1.68% |
| 2026-04-22 | 192.28 | 192.28 | 185.98 | 186.22 | 572K | -2.83% |
| 2026-04-21 | 197.55 | 198.67 | 189.22 | 191.64 | 738K | -2.99% |
| 2026-04-20 | 200.80 | 202.50 | 197.34 | 197.55 | 226K | -1.28% |
| 2026-04-17 | 198.47 | 202.29 | 198.38 | 200.11 | 222K | +1.21% |
| 2026-04-16 | 196.60 | 198.73 | 196.12 | 197.72 | 149K | -0.10% |
| 2026-04-15 | 197.45 | 198.94 | 196.44 | 197.92 | 180K | -0.27% |
| 2026-04-14 | 199.60 | 200.31 | 197.79 | 198.45 | 236K | -0.92% |
| 2026-04-13 | 198.77 | 200.60 | 197.43 | 200.30 | 215K | +0.64% |
| 2026-04-10 | 201.48 | 201.90 | 197.30 | 199.02 | 243K | -1.26% |
| 2026-04-09 | 204.08 | 204.48 | 201.38 | 201.56 | 313K | -1.58% |
| 2026-04-08 | 204.99 | 206.80 | 202.47 | 204.79 | 403K | +2.20% |
| 2026-04-07 | 198.33 | 201.47 | 193.93 | 200.39 | 242K | +1.22% |
| 2026-04-06 | 196.39 | 198.89 | 196.39 | 197.98 | 157K | +0.69% |
| 2026-04-02 | 197.98 | 197.99 | 192.47 | 196.62 | 354K | -1.74% |
| 2026-04-01 | 201.38 | 203.32 | 199.77 | 200.10 | 348K | -0.69% |
| 2026-03-31 | 200.38 | 203.23 | 197.52 | 201.50 | 545K | +0.54% |
| 2026-03-30 | 201.06 | 201.98 | 199.41 | 200.41 | 433K | -0.12% |
| 2026-03-27 | 200.75 | 203.87 | 200.08 | 200.66 | 324K | -0.66% |
| 2026-03-26 | 203.68 | 204.74 | 201.30 | 201.99 | 385K | -0.93% |
| 2026-03-25 | 204.98 | 205.29 | 201.46 | 203.89 | 374K | +0.48% |
| 2026-03-24 | 201.07 | 203.94 | 199.65 | 202.92 | 274K | +0.24% |
Full ENSG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ENSG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENSG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENSG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonENSG — Frequently Asked Questions
Quick answers to the most common questions about buying ENSG stock.
How has ENSG stock performed recently?
ENSG returned +33.5% over the past year, beating its 5-year annualized CAGR of +15.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ENSG's all-time high price?
The Ensign Group, Inc. reached $218.00 on 2026-03-02. The 52-week high is $218.00. Current 1-year return of +33.5% places the stock closer to historical peaks.
Where can I download ENSG historical price data?
This page provides ENSG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.