The Ensign Group, Inc. (ENSG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ENSG Stock Price Trajectory (2011–2026)
As of March 2, 2026, The Ensign Group, Inc. (ENSG) trades at $214.17, representing a +65.8% return over the past year. The stock has delivered a +20.8% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $217.00 on February 17, 2026. From this peak, ENSG has corrected -1.3%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers EHC (+7.7% 1Y), BKD (+168.4% 1Y), and NHC (+75.5% 1Y), ENSG has underperformed the peer group average. Compare ENSG vs EHC →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 211.75 | 216.53 | 210.01 | 214.17 | 214 | +0.71% |
| 2026-02-26 | 213.45 | 215.00 | 208.66 | 212.65 | 212 | -0.56% |
| 2026-02-25 | 212.68 | 214.34 | 207.01 | 213.84 | 213 | +0.68% |
| 2026-02-24 | 213.75 | 215.85 | 211.05 | 212.39 | 212 | -0.83% |
| 2026-02-23 | 211.39 | 215.96 | 207.46 | 214.17 | 214 | +1.68% |
| 2026-02-20 | 205.83 | 211.47 | 204.47 | 210.64 | 210 | +2.86% |
| 2026-02-19 | 210.23 | 213.17 | 204.64 | 204.78 | 401K | -2.47% |
| 2026-02-18 | 211.91 | 214.91 | 209.24 | 209.96 | 441K | -2.74% |
| 2026-02-17 | 213.43 | 217.00 | 210.26 | 215.87 | 19K | +1.19% |
| 2026-02-13 | 214.56 | 216.36 | 211.87 | 213.34 | 436K | -0.50% |
| 2026-02-12 | 213.13 | 216.92 | 211.98 | 214.41 | 648K | +1.17% |
| 2026-02-11 | 204.62 | 212.09 | 204.21 | 211.92 | 553K | +3.92% |
| 2026-02-10 | 199.66 | 204.53 | 199.25 | 203.93 | 371K | +2.33% |
| 2026-02-09 | 198.00 | 202.78 | 198.00 | 199.29 | 755K | +0.75% |
| 2026-02-06 | 198.35 | 201.68 | 193.82 | 197.80 | 540K | +0.32% |
| 2026-02-05 | 178.38 | 199.01 | 175.74 | 197.16 | 1.07M | +13.85% |
| 2026-02-04 | 173.60 | 174.98 | 171.67 | 173.18 | 497K | -0.24% |
| 2026-02-03 | 172.67 | 176.53 | 171.25 | 173.60 | 315K | +0.60% |
| 2026-02-02 | 171.54 | 174.13 | 169.81 | 172.56 | 347K | +0.52% |
| 2026-01-30 | 169.77 | 171.92 | 167.43 | 171.66 | 460K | +0.94% |
| 2026-01-29 | 172.29 | 172.29 | 167.44 | 170.06 | 455K | -1.01% |
| 2026-01-28 | 171.45 | 172.24 | 167.93 | 171.80 | 350K | -0.11% |
| 2026-01-27 | 177.94 | 178.55 | 171.59 | 171.99 | 312K | -3.46% |
| 2026-01-26 | 175.09 | 179.19 | 175.09 | 178.15 | 266K | +1.53% |
| 2026-01-24 | 173.63 | 175.81 | 172.17 | 175.46 | 375K | 0.00% |
| 2026-01-23 | 173.63 | 175.91 | 172.17 | 175.46 | 384K | +0.27% |
| 2026-01-22 | 177.58 | 179.42 | 174.57 | 174.99 | 326K | -1.62% |
| 2026-01-21 | 178.31 | 179.74 | 176.35 | 177.88 | 362K | +0.26% |
| 2026-01-20 | 179.82 | 182.00 | 177.17 | 177.41 | 285K | -1.75% |
| 2026-01-16 | 182.74 | 182.74 | 179.01 | 180.57 | 467K | -1.62% |
See ENSG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENSG Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ENSG vs AGIO
See how ENSG stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ENSG stock performed recently?
ENSG returned +65.8% over the past year, beating its 5-year annualized CAGR of +20.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ENSG's all-time high price?
The Ensign Group, Inc. reached $217.00 on 2026-02-17. The 52-week high is $217.00. Current 1-year return of +65.8% 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.