InvestSMART

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

Current share price for ENSG : $178.220 4.87 (2.81%)+

Currency: USD ($)

Ensign Group (The)'s current share price is $178.22. This constitutes a share price movement of 0.06% when compared to its closing share price of $178.11 seven days ago. Relative to today's opening stock price, the ENSG stock price is up $4.87 or 2.81%.

ENSG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 176.72 216.85 142.01 178.22 138,344 1.5 (0.85%)
Last Year (2025) 133.41 193.69 118.74 176.72 150,857 43.31 (32.46%)
This Financial Year (FY2027) 157.77 185.175 157 178.22 104,702 20.45 (12.96%)
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
3 Sep 2013 10.6491 10.7419 10.5237 10.7337 22,625 0.0846 (0.79%)
30 Aug 2013 10.6791 10.6791 10.4582 10.5428 34,134 -0.1364 (-1.28%)
29 Aug 2013 10.5209 10.7364 10.5209 10.7228 15,285 0.2019 (1.92%)
28 Aug 2013 10.5428 10.5973 10.5428 10.5728 22,097 0.03 (0.28%)
27 Aug 2013 10.4746 10.6028 10.4746 10.57 30,600 0.0955 (0.91%)
26 Aug 2013 10.5591 10.701 10.5237 10.57 17,721 0.0109 (0.10%)
23 Aug 2013 10.4991 10.5755 10.4691 10.5646 11,914 0.0655 (0.62%)
22 Aug 2013 10.4309 10.5291 10.4227 10.4991 26,346 0.0682 (0.65%)
21 Aug 2013 10.4855 10.5973 10.4173 10.4336 14,207 -0.0518 (-0.49%)
20 Aug 2013 10.3845 10.5919 10.3845 10.5509 19,262 0.1664 (1.60%)
19 Aug 2013 10.3245 10.4391 10.3245 10.3682 20,702 0.0436 (0.42%)
16 Aug 2013 10.3655 10.3982 10.3245 10.3764 18,745 0.0109 (0.11%)
15 Aug 2013 10.33 10.4009 10.2591 10.3845 25,385 0.0546 (0.53%)
14 Aug 2013 10.4146 10.4991 10.4118 10.4446 25,505 0.03 (0.29%)
13 Aug 2013 10.3573 10.48 10.3191 10.4446 14,162 0.0873 (0.84%)
12 Aug 2013 10.27 10.39 10.2372 10.3655 39,127 0.0955 (0.93%)
9 Aug 2013 10.24 10.4091 10.1391 10.2918 34,726 0.0518 (0.51%)
8 Aug 2013 10.5919 10.5919 10.109 10.2345 66,842 -0.3573 (-3.37%)
7 Aug 2013 10.6382 10.6737 10.4718 10.5182 50,336 -0.12 (-1.13%)
6 Aug 2013 10.7419 10.7664 10.6082 10.6491 14,019 -0.0927 (-0.86%)
5 Aug 2013 10.57 10.8073 10.57 10.8019 13,231 0.2319 (2.19%)
2 Aug 2013 10.5919 10.8073 10.5591 10.6082 18,293 0.0164 (0.15%)
1 Aug 2013 10.4718 10.641 10.4691 10.5919 14,177 0.12 (1.15%)
31 Jul 2013 10.5018 10.5864 10.3873 10.4309 34,956 -0.0709 (-0.68%)
30 Jul 2013 10.4582 10.5564 10.3464 10.4991 17,187 0.0409 (0.39%)

3376 - 3400 of 3446 results

Page 136 of 138

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.