The Ensign Group, Inc. (ENSG) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +0.1%
- 3M
- +4.8%
- YTD
- +1.0%
- 1Y
- -5.3%
- 3Y
- +22.4%
- 5Y
- +20.4%
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
- -1.2%
ENSG Stock Price Trajectory (2007–2026)
As of October 24, 2026, The Ensign Group, Inc. (ENSG) trades at $175.59, representing a -5.3% return over the past year. The stock has delivered a +154.6% total return over five years (+20.4% 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 -19.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NHC (+93.3% 1Y), PNTG (+71.1% 1Y), and ADUS (+0.9% 1Y), ENSG has underperformed the peer group average. Compare ENSG vs NHC →
ENSG Historical Price Data · from 2007
Rows 1–50 of 4,768| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 177.00 | 178.27 | 175.59 | 175.59 | 249K | -1.55% |
| 2026-10-22 | 173.62 | 178.63 | 172.12 | 178.35 | 306K | +2.88% |
| 2026-10-21 | 175.23 | 176.74 | 173.20 | 173.35 | 287K | -1.51% |
| 2026-10-20 | 173.80 | 176.21 | 173.25 | 176.00 | 329K | +1.70% |
| 2026-10-19 | 174.68 | 177.20 | 172.23 | 173.05 | 277K | -2.03% |
| 2026-10-16 | 179.62 | 179.94 | 176.02 | 176.63 | 288K | -0.83% |
| 2026-10-15 | 178.94 | 180.02 | 177.44 | 178.11 | 344K | +1.29% |
| 2026-10-14 | 172.60 | 175.89 | 172.60 | 175.85 | 292K | +1.49% |
| 2026-10-13 | 175.28 | 175.29 | 172.58 | 173.26 | 275K | -0.38% |
| 2026-10-12 | 172.92 | 175.39 | 172.92 | 173.92 | 232K | +1.23% |
| 2026-10-09 | 171.36 | 173.76 | 171.36 | 171.80 | 205K | +0.18% |
| 2026-10-08 | 168.64 | 171.64 | 168.64 | 171.49 | 355K | +1.34% |
| 2026-10-07 | 172.89 | 172.89 | 168.84 | 169.22 | 458K | -1.65% |
| 2026-10-06 | 173.72 | 174.98 | 170.71 | 172.06 | 417K | -0.48% |
| 2026-10-05 | 171.78 | 174.43 | 171.19 | 172.89 | 477K | +0.65% |
| 2026-10-02 | 169.94 | 173.14 | 169.64 | 171.78 | 356K | +1.27% |
| 2026-10-01 | 172.34 | 174.16 | 168.46 | 169.63 | 433K | -1.38% |
| 2026-09-30 | 175.64 | 175.66 | 171.60 | 172.00 | 317K | -2.01% |
| 2026-09-29 | 175.47 | 176.75 | 173.02 | 175.53 | 336K | -0.47% |
| 2026-09-28 | 175.36 | 178.30 | 173.83 | 176.36 | 323K | +0.67% |
| 2026-09-25 | 172.51 | 175.28 | 172.51 | 175.18 | 221K | +1.10% |
| 2026-09-24 | 175.83 | 176.96 | 173.16 | 173.28 | 197K | -1.24% |
| 2026-09-23 | 175.84 | 178.38 | 174.82 | 175.46 | 341K | -0.49% |
| 2026-09-22 | 174.60 | 177.38 | 174.50 | 176.32 | 429K | +1.06% |
| 2026-09-21 | 173.91 | 175.44 | 173.21 | 174.47 | 335K | +0.32% |
| 2026-09-18 | 174.92 | 175.32 | 173.50 | 173.91 | 689K | -0.58% |
| 2026-09-17 | 177.83 | 177.96 | 173.78 | 174.92 | 406K | -1.65% |
| 2026-09-16 | 172.96 | 178.98 | 171.99 | 177.85 | 486K | +2.95% |
| 2026-09-15 | 174.57 | 174.67 | 172.60 | 172.75 | 406K | -1.25% |
| 2026-09-14 | 176.04 | 177.00 | 173.15 | 174.93 | 289K | +0.55% |
| 2026-09-11 | 174.17 | 175.91 | 172.15 | 173.98 | 319K | +0.69% |
| 2026-09-10 | 172.02 | 175.00 | 171.01 | 172.79 | 379K | +0.60% |
| 2026-09-09 | 168.28 | 171.95 | 167.29 | 171.76 | 664K | +0.72% |
| 2026-09-08 | 170.00 | 172.14 | 169.52 | 170.54 | 266K | -0.15% |
| 2026-09-04 | 171.40 | 172.92 | 170.42 | 170.79 | 271K | -0.76% |
| 2026-09-03 | 174.23 | 174.23 | 170.95 | 172.09 | 287K | -0.35% |
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.70 | 220K | -0.29% |
| 2026-09-01 | 173.68 | 175.22 | 172.56 | 173.20 | 217K | +0.55% |
| 2026-08-31 | 172.11 | 172.47 | 170.00 | 172.26 | 363K | -0.42% |
| 2026-08-28 | 174.51 | 174.51 | 171.71 | 172.98 | 333K | -0.32% |
| 2026-08-27 | 179.05 | 179.06 | 173.33 | 173.54 | 382K | -3.93% |
| 2026-08-26 | 178.75 | 181.74 | 175.03 | 180.63 | 237K | +0.90% |
| 2026-08-25 | 178.88 | 180.34 | 177.95 | 179.02 | 324K | -0.20% |
| 2026-08-24 | 180.00 | 181.70 | 177.21 | 179.37 | 260K | -0.06% |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | 281K | -0.21% |
| 2026-08-20 | 182.40 | 185.90 | 176.98 | 179.85 | 305K | -1.45% |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | 207K | 0.00% |
| 2026-08-18 | 184.01 | 185.00 | 181.41 | 182.49 | 235K | +0.53% |
| 2026-08-17 | 180.18 | 182.26 | 179.44 | 181.53 | 239K | -0.07% |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | 205K | -0.13% |
ENSG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -5.3% over the past year, below its 5-year annualized CAGR of +20.4%. 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 -5.3% 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.