InvestSMART

Ensign Group (The) (NASDAQ: ENSG) - Share Price

Current share price for ENSG : $186.320 2.21 (1.20%)+

Currency: USD ($)

Ensign Group (The)'s current share price is $186.32. This constitutes a share price movement of 7.48% when compared to its closing share price of $173.35 seven days ago. Relative to today's opening stock price, the ENSG stock price is up $2.21 or 1.20%.

ENSG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 176.72 216.85 142.01 186.32 139,353 9.6 (5.43%)
Last Year (2025) 133.41 193.69 118.74 176.72 150,857 43.31 (32.46%)
This Financial Year (FY2027) 157.77 187.99 157 186.32 109,102 28.55 (18.10%)
Last Financial Year (FY2026) 153.67 216.85 134.84 158.19 152,266 4.52 (2.94%)

ENSG Share Price History

Date Open High Low Close Volume Daily Movement
15 Oct 2013 11.462 11.4675 11.3938 11.432 18,296 -0.03 (-0.26%)
14 Oct 2013 11.2738 11.5357 11.1647 11.5357 23,011 0.2619 (2.32%)
11 Oct 2013 11.312 11.3584 11.3011 11.3338 20,805 0.0218 (0.19%)
10 Oct 2013 11.4156 11.4156 11.2574 11.3202 25,675 -0.0955 (-0.84%)
9 Oct 2013 11.2138 11.3556 11.1129 11.3011 26,749 0.0873 (0.78%)
8 Oct 2013 11.3011 11.3365 11.1729 11.2056 18,559 -0.0955 (-0.84%)
7 Oct 2013 11.3802 11.3829 11.2792 11.342 6,648 -0.0382 (-0.34%)
4 Oct 2013 11.2874 11.5602 11.2711 11.4647 17,018 0.1773 (1.57%)
3 Oct 2013 11.2956 11.3365 11.1674 11.3229 12,805 0.0273 (0.24%)
2 Oct 2013 11.2765 11.3638 11.1647 11.3502 12,422 0.0736 (0.65%)
1 Oct 2013 11.1729 11.4156 11.1292 11.372 33,376 0.1991 (1.78%)
30 Sep 2013 11.1483 11.2329 11.1483 11.2138 45,665 0.0655 (0.59%)
27 Sep 2013 11.2138 11.2902 11.2138 11.2711 17,508 0.0573 (0.51%)
26 Sep 2013 11.3584 11.3584 11.222 11.3147 31,364 -0.0436 (-0.38%)
25 Sep 2013 11.3283 11.3802 11.3093 11.3529 34,111 0.0245 (0.22%)
24 Sep 2013 11.4947 11.522 11.2765 11.3283 14,834 -0.1664 (-1.45%)
23 Sep 2013 11.2983 11.5275 11.1538 11.5029 20,912 0.2046 (1.81%)
20 Sep 2013 11.2738 11.4047 11.2192 11.3065 117,450 0.0327 (0.29%)
19 Sep 2013 11.2438 11.2656 11.1974 11.2656 9,625 0.0218 (0.19%)
18 Sep 2013 11.2765 11.2765 11.0433 11.1811 17,232 -0.0955 (-0.85%)
17 Sep 2013 10.9574 11.2847 10.911 11.2765 21,279 0.3191 (2.91%)
16 Sep 2013 10.7801 11.0283 10.7801 10.9574 21,666 0.1773 (1.64%)
13 Sep 2013 10.911 11.001 10.8264 10.911 17,736 0 (0%)
12 Sep 2013 10.8783 10.911 10.7719 10.8537 20,269 -0.0245 (-0.23%)
11 Sep 2013 10.8974 10.9628 10.8374 10.911 15,443 0.0136 (0.13%)

3351 - 3375 of 3451 results

Page 135 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.