The Ensign Group, Inc. (ENSG) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -13.0%
- 3M
- -25.0%
- YTD
- -11.7%
- 1Y
- -1.7%
- 3Y
- +17.6%
- 5Y
- +13.0%
Loading 10-year price history...
ENSG Historical Performance
ENSG Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -10.8%
- 2008 annual price return
- +21.7%
- 2009 annual price return
- -10.7%
- 2010 annual price return
- +59.7%
- 2011 annual price return
- +4.7%
- 2012 annual price return
- +9.8%
- 2013 annual price return
- +57.1%
- 2014 annual price return
- +76.3%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- +2.4%
- 2017 annual price return
- -0.8%
- 2018 annual price return
- +66.4%
- 2019 annual price return
- +27.0%
- 2020 annual price return
- +62.0%
- 2021 annual price return
- +11.4%
- 2022 annual price return
- +11.0%
- 2023 annual price return
- +18.7%
- 2024 annual price return
- +15.9%
- 2025 annual price return
- +31.1%
- 2026 annual price return
- +23.1%
ENSG Stock Price Trajectory (2007–2026)
As of June 21, 2026, The Ensign Group, Inc. (ENSG) trades at $153.65, representing a -1.7% return over the past year. The stock has delivered a +85.7% total return over five years (+13.0% 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 -29.5%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NHC (+90.1% 1Y), PNTG (+19.2% 1Y), and ADUS (-18.2% 1Y), ENSG has underperformed the peer group average. Compare ENSG vs NHC →
ENSG Historical Price Data · from 2007
Rows 1–50 of 4,681| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | 1.91M | -1.41% |
| 2026-06-17 | 155.22 | 158.37 | 152.54 | 155.84 | 1.05M | -0.69% |
| 2026-06-16 | 153.37 | 158.40 | 152.40 | 156.93 | 691K | +4.13% |
| 2026-06-15 | 151.42 | 152.99 | 150.04 | 150.71 | 607K | +0.90% |
| 2026-06-12 | 148.33 | 149.97 | 144.54 | 149.37 | 1.21M | +1.52% |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | 2.15M | -2.98% |
| 2026-06-10 | 157.58 | 159.89 | 148.78 | 151.65 | 1.08M | -2.32% |
| 2026-06-09 | 157.82 | 159.94 | 154.62 | 155.25 | 1.11M | -0.75% |
| 2026-06-08 | 169.28 | 169.71 | 151.21 | 156.42 | 2.28M | -8.15% |
| 2026-06-05 | 166.40 | 171.16 | 165.71 | 170.30 | 472K | +3.66% |
| 2026-06-04 | 169.99 | 170.52 | 163.55 | 164.29 | 638K | -1.43% |
| 2026-06-03 | 165.51 | 166.69 | 163.59 | 166.68 | 543K | +0.59% |
| 2026-06-02 | 164.28 | 166.82 | 164.04 | 165.70 | 419K | +0.42% |
| 2026-06-01 | 166.29 | 166.32 | 163.71 | 165.00 | 555K | -1.58% |
| 2026-05-29 | 170.53 | 170.60 | 167.15 | 167.65 | 412K | -1.92% |
| 2026-05-28 | 171.56 | 172.58 | 169.44 | 170.94 | 434K | -0.60% |
| 2026-05-27 | 172.18 | 173.16 | 170.81 | 171.97 | 414K | -0.26% |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | 283K | +0.28% |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | 425K | +0.15% |
| 2026-05-21 | 176.41 | 176.41 | 168.91 | 171.68 | 793K | -3.69% |
| 2026-05-20 | 175.50 | 178.52 | 174.57 | 178.26 | 353K | +1.35% |
| 2026-05-19 | 176.30 | 177.62 | 171.93 | 175.89 | 482K | -0.44% |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | 415K | -0.57% |
| 2026-05-15 | 180.24 | 181.00 | 177.43 | 177.67 | 520K | -0.89% |
| 2026-05-14 | 180.51 | 181.86 | 178.34 | 179.26 | 780K | +0.71% |
| 2026-05-13 | 174.97 | 178.11 | 174.02 | 178.00 | 747K | +1.11% |
| 2026-05-12 | 171.55 | 177.18 | 170.13 | 176.04 | 587K | +3.91% |
| 2026-05-11 | 171.45 | 174.39 | 167.54 | 169.41 | 775K | -1.19% |
| 2026-05-08 | 174.31 | 175.70 | 170.13 | 171.45 | 699K | -1.64% |
| 2026-05-07 | 176.24 | 177.84 | 174.00 | 174.30 | 627K | -0.93% |
| 2026-05-06 | 176.51 | 178.92 | 174.58 | 175.93 | 611K | -0.01% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENSG — Frequently Asked Questions
Quick answers to the most common questions about buying ENSG stock.
How has ENSG stock performed recently?
ENSG declined -1.7% over the past year, below its 5-year annualized CAGR of +13.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.7% places the stock further from 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 2007-2026, downloadable in CSV format.