InvestSMART

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

Current share price for ENSG : $178.110 2.26 (1.29%)+

Currency: USD ($)

Ensign Group (The)'s current share price is $178.11. This constitutes a share price movement of 5.25% when compared to its closing share price of $169.22 seven days ago. Relative to today's opening stock price, the ENSG stock price is up $2.26 or 1.29%.

ENSG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 176.72 216.85 142.01 178.11 140,362 -1.01 (-0.57%)
Last Year (2025) 133.41 193.69 118.74 176.72 150,857 43.31 (32.46%)
This Financial Year (FY2027) 157.77 185.175 157 178.11 107,478 17.94 (11.37%)
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
13 Jun 2013 9.7653 9.7981 9.6153 9.7817 19,429 0.0164 (0.17%)
12 Jun 2013 9.8472 9.8472 9.7272 9.7435 9,860 -0.1037 (-1.05%)
11 Jun 2013 9.7626 9.8335 9.7381 9.7681 17,968 0.0055 (0.06%)
10 Jun 2013 9.8608 9.8854 9.8008 9.8581 16,256 -0.0027 (-0.03%)
7 Jun 2013 9.839 9.9072 9.7872 9.7981 17,773 -0.0409 (-0.42%)
6 Jun 2013 9.6753 9.7763 9.6726 9.7681 64,586 0.0927 (0.96%)
5 Jun 2013 9.8554 9.8854 9.6344 9.6426 21,689 -0.2128 (-2.16%)
4 Jun 2013 9.8199 10.1445 9.6753 9.8363 66,603 0.0164 (0.17%)
3 Jun 2013 9.7954 9.9836 9.7435 9.8172 68,218 0.0218 (0.22%)
31 May 2013 9.8608 10.0327 9.8063 9.839 29,424 -0.0218 (-0.22%)
30 May 2013 10.0054 10.0736 9.8172 9.9345 17,452 -0.0709 (-0.71%)
28 May 2013 10.0572 10.3655 9.9563 10.2182 38,885 0.1609 (1.60%)
24 May 2013 9.8635 10.0136 9.8199 9.9918 9,886 0.1282 (1.30%)
22 May 2013 9.929 10.0409 9.6262 9.7299 27,195 -0.1991 (-2.01%)
21 May 2013 9.8854 10.0818 9.8854 9.9508 19,691 0.0655 (0.66%)

3426 - 3440 of 3440 results

Page 138 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.