InvestSMART

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

Current share price for ENSG : $176.000 2.95 (1.70%)+

Currency: USD ($)

Ensign Group (The)'s current share price is $176.00. This constitutes a share price movement of 1.12% when compared to its closing share price of $174.05 seven days ago. Relative to today's opening stock price, the ENSG stock price is up $2.95 or 1.70%.

ENSG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 176.72 216.85 142.01 176 138,979 -0.72 (-0.41%)
Last Year (2025) 133.41 193.69 118.74 176.72 150,857 43.31 (32.46%)
This Financial Year (FY2027) 157.77 185.175 157 176 105,517 18.23 (11.55%)
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
25 Jul 2013 10.4991 10.5809 10.4582 10.57 31,408 0.0709 (0.68%)
24 Jul 2013 10.6382 10.6846 10.4882 10.5482 11,682 -0.09 (-0.85%)
23 Jul 2013 10.6546 10.6546 10.57 10.5973 13,386 -0.0573 (-0.54%)
22 Jul 2013 10.5155 10.6791 10.5155 10.6573 13,614 0.1418 (1.35%)
19 Jul 2013 10.6573 10.6573 10.4718 10.5728 21,395 -0.0846 (-0.79%)
18 Jul 2013 10.5809 10.6873 10.5182 10.6628 11,111 0.0818 (0.77%)
17 Jul 2013 10.63 10.6901 10.5046 10.5291 7,989 -0.1009 (-0.95%)
16 Jul 2013 10.5291 10.6219 10.5237 10.5864 16,607 0.0573 (0.54%)
15 Jul 2013 10.4937 10.6464 10.4937 10.5318 15,937 0.0382 (0.36%)
12 Jul 2013 10.3655 10.5537 10.3655 10.4364 17,696 0.0709 (0.68%)
11 Jul 2013 10.0518 10.3545 10.0463 10.3273 25,807 0.2755 (2.74%)
10 Jul 2013 10.0054 10.1118 9.9317 9.9836 33,743 -0.0218 (-0.22%)
9 Jul 2013 9.8417 10.1172 9.8417 10.0409 32,727 0.1991 (2.02%)
8 Jul 2013 9.8172 9.8581 9.7435 9.7735 37,639 -0.0436 (-0.44%)
5 Jul 2013 9.869 9.869 9.7599 9.7926 30,700 -0.0764 (-0.77%)
3 Jul 2013 9.7244 9.8117 9.6753 9.7162 11,566 -0.0082 (-0.08%)
2 Jul 2013 9.779 9.8445 9.7463 9.7899 26,209 0.0109 (0.11%)
1 Jul 2013 9.6453 9.9017 9.6453 9.7544 34,333 0.1091 (1.13%)
28 Jun 2013 9.7599 9.7844 9.6044 9.6071 96,325 -0.1528 (-1.57%)
27 Jun 2013 9.6617 9.9208 9.6099 9.8063 29,912 0.1446 (1.50%)
26 Jun 2013 9.6317 9.6753 9.4817 9.588 20,895 -0.0436 (-0.45%)
25 Jun 2013 9.6371 9.6535 9.5635 9.6099 27,593 -0.0273 (-0.28%)
24 Jun 2013 9.6617 9.7653 9.5717 9.5717 30,974 -0.09 (-0.93%)
21 Jun 2013 9.7408 9.8076 9.6862 9.7026 65,778 -0.0382 (-0.39%)
20 Jun 2013 9.689 9.7954 9.6726 9.7108 20,398 0.0218 (0.23%)

3401 - 3425 of 3444 results

Page 137 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.