$ENSG: The Ensign Group, Inc. - Common Stock
2025-06-11 ENSG 2025-06-11 09:01:04 153.99 148.91 -0.69% ENSG 2025-06-11 10:01:33 149.91 149.40 0.63% ENSG 2025-06-11 11:01:05 149.39 149.02 0.31% ENSG 2025-06-11 12:01:27 148.15 147.94 -0.41% ENSG 2025-06-11 13:01:03 148.24 148.05 -0.39% ENSG 2025-06-11 14:01:26 149.18 149.05 0.27% ENSG 2025-06-11 15:01:03 148.94 148.81 0.09% ENSG 2025-06-11 16:01:27 155.00 125.30 0.48% ENSG 2025-06-11 17:01:01 151.72 146.58 0.48% ENSG 2025-06-11 18:01:27 150.02 148.81 0.48% ENSG 2025-06-11 19:01:06 151.72 144.12 0.48% ENSG 2025-06-11 20:01:27 0.00 0.00 0.48% 2025-06-12 ENSG 2025-06-12 05:01:07 158.00 120.50 0.48% ENSG 2025-06-12 07:01:05 153.99 120.50 0.48% ENSG 2025-06-12 10:01:31 150.35 149.13 0.30% ENSG 2025-06-12 11:01:04 149.89 149.50 0.22% ENSG 2025-06-12 12:01:34 150.32 149.97 0.50% ENSG 2025-06-12 13:01:02 150.84 150.75 0.89% ENSG 2025-06-12 14:01:28 150.85 150.71 0.93% ENSG 2025-06-12 15:01:05 151.02 150.84 1.04% ENSG 2025-06-12 16:01:26 155.00 120.50 1.20% ENSG 2025-06-12 17:01:06 152.62 148.31 1.20% ENSG 2025-06-12 18:01:30 152.62 125.60 1.20% ENSG 2025-06-12 20:01:27 0.00 0.00 1.20% 2025-06-13 ENSG 2025-06-13 12:01:28 152.17 151.97 0.58% ENSG 2025-06-13 13:01:07 151.89 151.75 0.42% ENSG 2025-06-13 14:01:33 151.02 150.88 -0.22% ENSG 2025-06-13 15:01:08 151.17 151.03 -0.04% ENSG 2025-06-13 16:01:35 153.39 148.00 0.00% ENSG 2025-06-13 17:01:04 153.39 151.24 0.00% ENSG 2025-06-13 18:01:32 151.85 151.24 0.00% ENSG 2025-06-13 19:01:08 151.87 151.24 0.00% ENSG 2025-06-13 20:01:34 0.00 0.00 0.00% 2025-06-16 ENSG 2025-06-16 05:01:09 153.39 130.00 0.00% ENSG 2025-06-16 08:01:31 153.39 151.24 -0.20% ENSG 2025-06-16 09:01:08 153.39 151.25 -0.20% ENSG 2025-06-16 10:01:37 152.44 152.25 0.67% ENSG 2025-06-16 11:01:05 152.37 152.06 0.56% ENSG 2025-06-16 12:01:30 152.06 151.75 0.42% ENSG 2025-06-16 13:01:07 152.63 152.44 0.85% ENSG 2025-06-16 14:01:32 152.53 152.36 0.77% ENSG 2025-06-16 15:01:05 152.30 152.11 0.64% ENSG 2025-06-16 16:01:31 153.39 149.66 0.92% ENSG 2025-06-16 18:01:32 153.31 152.09 0.92% ENSG 2025-06-16 19:01:05 152.79 151.56 0.92% ENSG 2025-06-16 20:01:27 0.00 0.00 0.92% 2025-06-17 ENSG 2025-06-17 05:01:35 155.12 130.00 0.92% ENSG 2025-06-17 08:01:28 153.99 151.41 0.92% ENSG 2025-06-17 09:01:00 153.99 130.00 0.92% ENSG 2025-06-17 10:01:30 153.66 153.25 0.60% ENSG 2025-06-17 11:01:03 153.59 153.16 0.42% ENSG 2025-06-17 12:01:29 154.04 153.88 0.93% ENSG 2025-06-17 13:01:07 154.44 154.31 1.20% ENSG 2025-06-17 14:01:30 154.60 154.41 1.28% ENSG 2025-06-17 15:01:09 154.20 154.03 1.04% ENSG 2025-06-17 16:01:29 155.12 153.16 0.81% ENSG 2025-06-17 17:01:03 154.46 153.24 0.80% ENSG 2025-06-17 18:01:30 155.12 153.16 0.80% ENSG 2025-06-17 20:01:32 0.00 0.00 0.80% 2025-06-18 ENSG 2025-06-18 05:01:11 155.12 130.00 0.80% ENSG 2025-06-18 09:01:10 154.62 130.00 0.80% ENSG 2025-06-18 10:01:32 154.75 154.44 0.40% ENSG 2025-06-18 11:01:11 155.72 155.50 1.23% ENSG 2025-06-18 12:01:28 156.59 156.31 1.76% ENSG 2025-06-18 13:01:04 156.64 156.41 1.83% ENSG 2025-06-18 14:01:32 157.68 157.27 2.42% ENSG 2025-06-18 15:01:11 156.52 156.19 1.72% ENSG 2025-06-18 16:01:37 158.00 153.33 1.66% ENSG 2025-06-18 17:01:07 158.00 153.33 1.64% ENSG 2025-06-18 18:01:29 156.94 155.71 1.64% ENSG 2025-06-18 19:01:10 156.82 155.58 1.64% ENSG 2025-06-18 20:01:34 0.00 0.00 1.64% 2025-06-20 ENSG 2025-06-20 05:00:59 248.61 130.00 1.64% ENSG 2025-06-20 09:01:01 250.17 156.36 0.01% ENSG 2025-06-20 10:01:31 156.15 155.81 -0.32% ENSG 2025-06-20 11:01:04 155.34 154.91 -0.80% ENSG 2025-06-20 12:01:28 153.22 153.11 -2.05% ENSG 2025-06-20 13:01:02 153.37 153.19 -2.01% ENSG 2025-06-20 14:01:33 153.39 153.21 -2.01% ENSG 2025-06-20 15:01:03 154.25 154.13 -1.40% ENSG 2025-06-20 16:07:26 156.46 150.58 -1.83% ENSG 2025-06-20 16:31:48 8-K Sec report https://www.sec.gov/Archives/edgar/data/1125376/000112537625000115/0001125376-25-000115-index.htm 8-K - ENSIGN GROUP, INC (0001125376) (Filer) ENSG 2025-06-20 17:06:27 156.46 150.58 -1.80% ENSG 2025-06-20 18:08:36 157.77 146.34 -1.80% ENSG 2025-06-20 20:01:23 0.00 0.00 -1.80% 2025-06-23 ENSG 2025-06-23 05:01:02 244.12 130.00 -1.80% ENSG 2025-06-23 09:03:39 158.00 130.00 -1.80% ENSG 2025-06-23 10:03:15 154.12 153.72 0.25% ENSG 2025-06-23 11:01:15 153.43 153.22 -0.10% ENSG 2025-06-23 12:01:17 153.24 153.11 -0.26% ENSG 2025-06-23 13:01:16 152.17 151.97 -0.97% ENSG 2025-06-23 14:01:22 152.91 152.69 -0.44% ENSG 2025-06-23 15:01:12 152.00 151.85 -1.05% ENSG 2025-06-23 16:01:22 154.37 138.00 -0.80% ENSG 2025-06-23 17:01:14 152.17 149.22 -0.81% ENSG 2025-06-23 18:01:19 152.77 151.55 -0.81% ENSG 2025-06-23 19:01:12 158.00 145.44 0.55% ENSG 2025-06-23 20:01:17 0.00 0.00 0.55% 2025-06-24 ENSG 2025-06-24 05:01:08 158.00 130.00 0.55% ENSG 2025-06-24 08:01:22 154.37 130.00 0.55% ENSG 2025-06-24 09:01:07 154.37 152.25 0.55% ENSG 2025-06-24 10:01:20 152.21 151.56 -0.18% ENSG 2025-06-24 11:01:10 153.39 153.08 0.79% ENSG 2025-06-24 12:01:22 152.81 152.56 0.30% ENSG 2025-06-24 13:01:18 152.63 152.38 0.31% ENSG 2025-06-24 14:01:22 152.70 152.50 0.27% ENSG 2025-06-24 15:01:09 153.31 153.16 0.66% ENSG 2025-06-24 16:01:31 155.00 130.00 0.92% ENSG 2025-06-24 17:01:14 154.18 152.96 0.93% ENSG 2025-06-24 18:01:28 154.16 152.94 0.93% ENSG 2025-06-24 19:01:13 154.12 152.88 0.93% ENSG 2025-06-24 20:01:21 0.00 0.00 0.93% 2025-06-25 ENSG 2025-06-25 05:01:16 158.00 130.00 0.93% ENSG 2025-06-25 08:01:23 157.38 130.00 0.93% ENSG 2025-06-25 10:01:25 154.06 152.53 -0.11% ENSG 2025-06-25 11:01:17 153.34 153.12 -0.22% ENSG 2025-06-25 12:01:25 153.38 153.12 -0.18% ENSG 2025-06-25 13:01:16 153.73 153.53 0.04% ENSG 2025-06-25 14:01:23 154.23 154.03 0.37% ENSG 2025-06-25 15:01:14 153.82 153.56 0.12% ENSG 2025-06-25 16:01:21 157.00 130.00 -0.68% ENSG 2025-06-25 17:01:16 153.09 151.87 -0.95% ENSG 2025-06-25 18:01:23 153.00 151.78 -0.95% ENSG 2025-06-25 19:01:22 153.07 151.85 -0.95% ENSG 2025-06-25 20:01:18 0.00 0.00 -0.95% 2025-06-26 ENSG 2025-06-26 05:01:12 158.00 130.00 -0.95% ENSG 2025-06-26 07:01:14 157.38 130.00 -0.95% ENSG 2025-06-26 10:01:26 155.14 154.25 1.48% ENSG 2025-06-26 11:01:07 154.56 154.34 1.31% ENSG 2025-06-26 12:01:27 154.09 153.87 0.94% ENSG 2025-06-26 13:01:13 153.20 153.05 0.42% ENSG 2025-06-26 14:01:26 152.98 152.85 0.23% ENSG 2025-06-26 15:01:09 153.32 153.19 0.51% ENSG 2025-06-26 16:01:23 154.09 153.22 0.83% ENSG 2025-06-26 17:01:08 153.79 150.81 0.83% ENSG 2025-06-26 18:01:34 155.45 130.00 0.83% ENSG 2025-06-26 20:01:27 0.00 0.00 0.83% 2025-06-27 ENSG 2025-06-27 05:00:41 158.00 130.00 0.83% ENSG 2025-06-27 08:00:46 155.44 130.00 0.83% ENSG 2025-06-27 09:00:36 155.00 130.00 0.83% ENSG 2025-06-27 10:00:42 154.88 154.05 0.70% ENSG 2025-06-27 11:00:37 154.98 154.72 0.71% ENSG 2025-06-27 12:00:41 154.87 154.60 0.58% ENSG 2025-06-27 13:00:35 154.59 154.44 0.49% ENSG 2025-06-27 14:00:40 154.09 153.91 0.20% ENSG 2025-06-27 15:00:47 153.42 153.28 -0.31% ENSG 2025-06-27 16:00:39 153.34 153.19 -0.35% ENSG 2025-06-27 17:00:34 156.39 150.38 -0.28% ENSG 2025-06-27 18:00:31 153.78 152.56 -0.28% ENSG 2025-06-27 19:00:28 153.54 152.31 -0.28% ENSG 2025-06-27 20:00:42 153.62 152.38 -0.28% ENSG 2025-06-27 21:00:34 0.00 0.00 -0.28% 2025-06-30 ENSG 2025-06-30 05:00:39 158.00 130.00 -0.28% ENSG 2025-06-30 09:00:40 154.37 130.00 -0.28% ENSG 2025-06-30 10:00:39 154.80 154.11 0.64% ENSG 2025-06-30 11:00:36 153.59 153.41 0.12% ENSG 2025-06-30 12:00:37 153.22 152.96 -0.16% ENSG 2025-06-30 13:00:38 153.66 153.21 0.12% ENSG 2025-06-30 14:00:46 154.06 153.78 0.46% ENSG 2025-06-30 15:00:37 154.89 154.71 1.01% ENSG 2025-06-30 16:00:46 154.28 154.21 0.62% ENSG 2025-06-30 17:00:40 157.19 130.00 0.59% ENSG 2025-06-30 18:00:46 154.72 153.50 0.59% ENSG 2025-06-30 19:00:33 154.67 153.44 0.59% ENSG 2025-06-30 20:00:38 154.84 153.60 0.59% ENSG 2025-06-30 21:00:33 0.00 0.00 0.59% 2025-07-01 ENSG 2025-07-01 05:00:39 154.26 130.00 0.59% ENSG 2025-07-01 06:00:40 158.00 130.00 0.59% ENSG 2025-07-01 08:00:43 158.00 153.69 0.59% ENSG 2025-07-01 10:00:36 153.74 153.36 -0.56% ENSG 2025-07-01 11:00:38 152.82 152.53 -1.11% ENSG 2025-07-01 12:00:38 152.31 152.11 -1.31% ENSG 2025-07-01 13:00:39 151.82 151.55 -1.71% ENSG 2025-07-01 14:00:48 152.26 152.02 -1.30% ENSG 2025-07-01 15:00:40 151.91 151.77 -1.57% ENSG 2025-07-01 16:00:40 150.98 150.90 -2.19% ENSG 2025-07-01 17:00:41 150.79 147.88 -2.24% ENSG 2025-07-01 18:00:39 150.79 150.13 -2.24% ENSG 2025-07-01 19:00:41 150.79 150.25 -2.24% ENSG 2025-07-01 20:00:40 151.19 150.25 -2.24% ENSG 2025-07-01 21:00:35 0.00 0.00 -2.24% 2025-07-02 ENSG 2025-07-02 05:00:40 158.00 130.00 -2.24% ENSG 2025-07-02 10:00:41 150.26 149.35 -0.69% ENSG 2025-07-02 11:00:35 148.52 148.21 -1.58% ENSG 2025-07-02 12:00:39 148.05 147.74 -1.87% ENSG 2025-07-02 13:00:39 148.95 148.74 -1.30% ENSG 2025-07-02 14:00:47 148.97 148.80 -1.28% ENSG 2025-07-02 15:00:36 148.56 148.44 -1.48% ENSG 2025-07-02 16:00:41 148.92 148.80 -1.21% ENSG 2025-07-02 17:00:44 151.73 146.03 -1.24% ENSG 2025-07-02 18:00:42 149.54 148.34 -1.24% ENSG 2025-07-02 19:00:42 149.51 148.31 -1.24% ENSG 2025-07-02 21:00:48 0.00 0.00 -1.24% 2025-07-03 ENSG 2025-07-03 05:00:41 150.24 130.00 -1.24% ENSG 2025-07-03 09:00:43 150.09 130.00 -1.24% ENSG 2025-07-03 10:00:43 149.51 149.22 0.28% ENSG 2025-07-03 11:00:42 150.25 149.88 0.66% ENSG 2025-07-03 12:00:41 150.12 149.78 0.63% ENSG 2025-07-03 13:00:38 150.31 150.22 0.89% ENSG 2025-07-03 14:00:37 158.00 138.74 -0.44% ENSG 2025-07-03 15:00:39 158.00 145.16 -0.44% ENSG 2025-07-03 17:00:40 158.00 130.00 -0.44% ENSG 2025-07-03 18:00:40 0.00 0.00 -0.44% 2025-07-07 ENSG 2025-07-07 05:00:48 158.00 148.83 -0.44% ENSG 2025-07-07 06:00:48 158.00 149.13 0.00% ENSG 2025-07-07 09:00:49 158.00 149.43 0.00% ENSG 2025-07-07 10:00:47 149.87 148.81 -0.73% ENSG 2025-07-07 11:00:49 149.29 149.06 -0.66% ENSG 2025-07-07 12:00:40 148.63 148.43 -1.06% ENSG 2025-07-07 13:00:36 148.31 148.13 -1.34% ENSG 2025-07-07 14:00:41 148.32 148.16 -1.30% ENSG 2025-07-07 15:00:33 148.31 148.15 -1.36% ENSG 2025-07-07 16:00:41 147.49 147.38 -1.80% ENSG 2025-07-07 17:00:43 158.00 144.72 -1.74% ENSG 2025-07-07 18:00:44 147.87 146.68 -1.74% ENSG 2025-07-07 19:00:41 158.00 130.00 -1.74% ENSG 2025-07-07 21:00:36 0.00 0.00 -1.74% 2025-07-08 ENSG 2025-07-08 05:00:45 158.00 130.00 -1.74% ENSG 2025-07-08 10:00:38 147.59 147.18 -0.23% ENSG 2025-07-08 11:00:37 147.59 147.30 -0.04% ENSG 2025-07-08 12:00:38 147.85 147.59 0.12% ENSG 2025-07-08 13:00:39 146.87 146.66 -0.51% ENSG 2025-07-08 14:00:40 146.87 146.55 -0.64% ENSG 2025-07-08 15:00:41 146.10 145.91 -1.03% ENSG 2025-07-08 16:00:44 145.89 145.84 -1.12% ENSG 2025-07-08 17:00:46 148.60 143.02 -1.17% ENSG 2025-07-08 18:00:46 146.43 145.24 -1.17% ENSG 2025-07-08 19:00:42 146.45 145.25 -1.17% ENSG 2025-07-08 21:00:42 0.00 0.00 -1.17% 2025-07-09 ENSG 2025-07-09 05:00:40 158.00 130.00 -1.17% ENSG 2025-07-09 09:00:39 146.96 145.19 -1.17% ENSG 2025-07-09 10:00:41 146.06 145.58 -0.03% ENSG 2025-07-09 11:00:39 146.79 146.10 0.26% ENSG 2025-07-09 12:00:42 146.91 146.69 0.71% ENSG 2025-07-09 13:00:39 146.90 146.61 0.56% ENSG 2025-07-09 14:00:42 146.74 146.53 0.52% ENSG 2025-07-09 15:00:37 146.68 146.53 0.56% ENSG 2025-07-09 16:00:45 146.72 146.53 0.58% ENSG 2025-07-09 17:00:41 149.50 143.88 0.60% ENSG 2025-07-09 18:00:39 158.00 131.02 0.60% ENSG 2025-07-09 20:00:40 158.00 130.00 0.60% ENSG 2025-07-09 21:00:39 0.00 0.00 0.60% 2025-07-10 ENSG 2025-07-10 05:00:49 233.26 130.00 0.60% ENSG 2025-07-10 08:00:45 171.50 130.00 0.60% ENSG 2025-07-10 10:00:43 145.39 144.40 -1.41% ENSG 2025-07-10 11:00:40 146.35 145.88 -0.36% ENSG 2025-07-10 12:00:36 145.91 145.50 -0.81% ENSG 2025-07-10 13:00:38 146.04 145.72 -0.56% ENSG 2025-07-10 14:00:42 146.67 146.49 -0.12% ENSG 2025-07-10 15:00:40 146.09 145.91 -0.51% ENSG 2025-07-10 16:00:44 145.85 145.75 -0.60% ENSG 2025-07-10 17:00:44 146.25 145.06 -0.67% ENSG 2025-07-10 18:00:47 146.27 145.08 -0.67% ENSG 2025-07-10 19:00:41 146.32 145.13 -0.67% ENSG 2025-07-10 20:00:41 146.42 145.22 -0.67% ENSG 2025-07-10 21:00:40 0.00 0.00 -0.67% 2025-07-11 ENSG 2025-07-11 05:01:15 231.71 144.28 -0.67% ENSG 2025-07-11 08:01:35 173.68 144.28 -0.67%