Comparing Back to the side-by-side chart ↗
The Ensign Group Inc (ENSG) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 51 · quality 36 · valuation 43), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +2.5% vs the 50-day and -1.4% vs the 200-day average, 17.8% below the 52-week high and +26.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: The Ensign Group Inc trades 2.5% above its 50-day and 1.4% below its 200-day moving average. (as of 2026-11-02)
Ensign Group runs skilled nursing and senior living facilities and pairs that with rehabilitative and ancillary health services. Its Skilled Services arm handles nursing and specialty care, while Standard Bearer leases post-acute care properties to other operators.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ENSG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 181.97 | 183.32 | 177.82 | 179.06 | -1.36% | 408,022 |
| 2026-10-30 | 186.73 | 187.99 | 181.02 | 181.52 | -2.58% | 411,633 |
| 2026-10-29 | 187.99 | 189.00 | 183.91 | 186.32 | +1.20% | 465,449 |
| 2026-10-28 | 178.23 | 187.25 | 175.34 | 184.11 | +8.62% | 974,047 |
| 2026-10-27 | 175.20 | 176.99 | 168.43 | 169.50 | -4.19% | 671,600 |
| 2026-10-26 | 177.25 | 180.75 | 175.80 | 176.92 | +0.76% | 490,000 |
| 2026-10-23 | 177.54 | 178.27 | 175.59 | 175.59 | -1.55% | 248,700 |
| 2026-10-22 | 173.62 | 178.63 | 172.12 | 178.35 | +2.88% | 307,800 |
| 2026-10-21 | 175.23 | 176.74 | 173.20 | 173.35 | -1.51% | 286,600 |
| 2026-10-20 | 173.80 | 176.21 | 173.25 | 176.00 | +1.70% | 329,000 |
| 2026-10-19 | 174.68 | 177.20 | 172.23 | 173.05 | -2.03% | 277,400 |
| 2026-10-16 | 179.62 | 179.94 | 176.02 | 176.63 | -0.83% | 288,100 |
| 2026-10-15 | 178.94 | 180.02 | 177.44 | 178.11 | +1.29% | 343,800 |
| 2026-10-14 | 172.60 | 175.89 | 172.60 | 175.85 | +1.49% | 292,400 |
| 2026-10-13 | 175.28 | 175.29 | 172.58 | 173.26 | -0.38% | 275,200 |
| 2026-10-12 | 172.92 | 175.39 | 172.92 | 173.92 | +1.23% | 231,800 |
| 2026-10-09 | 171.36 | 173.76 | 171.36 | 171.80 | +0.18% | 205,300 |
| 2026-10-08 | 168.64 | 171.64 | 168.64 | 171.49 | +1.34% | 354,900 |
| 2026-10-07 | 172.89 | 172.89 | 168.84 | 169.22 | -1.65% | 458,200 |
| 2026-10-06 | 173.72 | 174.98 | 170.71 | 172.06 | -0.48% | 416,900 |
| 2026-10-05 | 171.78 | 174.43 | 171.19 | 172.89 | +0.65% | 476,500 |
| 2026-10-02 | 169.94 | 173.14 | 169.64 | 171.78 | +1.27% | 356,200 |
| 2026-10-01 | 172.34 | 174.16 | 168.46 | 169.63 | -1.38% | 432,500 |
| 2026-09-30 | 175.64 | 175.66 | 171.60 | 172.00 | -2.01% | 317,000 |
| 2026-09-29 | 175.47 | 176.75 | 173.02 | 175.53 | -0.47% | 335,700 |
| 2026-09-28 | 175.36 | 178.30 | 173.83 | 176.36 | +0.67% | 321,300 |
| 2026-09-25 | 172.51 | 175.28 | 172.51 | 175.18 | +1.10% | 220,700 |
| 2026-09-24 | 175.83 | 176.96 | 173.16 | 173.28 | -1.24% | 197,200 |
| 2026-09-23 | 175.84 | 178.38 | 174.82 | 175.46 | -0.49% | 341,200 |
| 2026-09-22 | 174.60 | 177.38 | 174.50 | 176.32 | +1.06% | 428,700 |
| 2026-09-21 | 173.91 | 175.44 | 173.21 | 174.47 | +0.32% | 335,100 |
| 2026-09-18 | 174.92 | 175.32 | 173.50 | 173.91 | -0.58% | 688,500 |
| 2026-09-17 | 177.83 | 177.96 | 173.78 | 174.92 | -1.65% | 405,900 |
| 2026-09-16 | 172.96 | 178.98 | 171.99 | 177.85 | +2.95% | 485,600 |
| 2026-09-15 | 174.57 | 174.67 | 172.60 | 172.75 | -1.25% | 405,500 |
| 2026-09-14 | 176.04 | 177.00 | 173.15 | 174.93 | +0.55% | 289,000 |
| 2026-09-11 | 174.17 | 175.91 | 172.15 | 173.98 | +0.69% | 318,900 |
| 2026-09-10 | 172.02 | 175.00 | 171.01 | 172.79 | +0.60% | 379,300 |
| 2026-09-09 | 168.28 | 171.95 | 167.29 | 171.76 | +0.72% | 663,900 |
| 2026-09-08 | 170.00 | 172.14 | 169.52 | 170.54 | -0.15% | 266,000 |
| 2026-09-04 | 171.40 | 172.92 | 170.42 | 170.79 | -0.76% | 270,500 |
| 2026-09-03 | 174.23 | 174.23 | 170.95 | 172.09 | -0.35% | 286,900 |
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.70 | -0.29% | 220,400 |
| 2026-09-01 | 173.68 | 175.22 | 172.56 | 173.20 | +0.55% | 217,000 |
| 2026-08-31 | 172.11 | 172.47 | 170.00 | 172.26 | -0.42% | 363,000 |
| 2026-08-28 | 174.51 | 174.51 | 171.71 | 172.98 | -0.32% | 333,200 |
| 2026-08-27 | 179.05 | 179.06 | 173.33 | 173.54 | -3.93% | 381,500 |
| 2026-08-26 | 178.75 | 181.74 | 175.03 | 180.63 | +0.90% | 237,200 |
| 2026-08-25 | 178.88 | 180.34 | 177.95 | 179.02 | -0.20% | 324,300 |
| 2026-08-24 | 180.00 | 181.70 | 177.21 | 179.37 | -0.06% | 260,200 |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | -0.21% | 281,000 |
| 2026-08-20 | 182.40 | 185.90 | 176.98 | 179.85 | -1.45% | 304,500 |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | +0.00% | 206,800 |
| 2026-08-18 | 184.01 | 185.00 | 181.41 | 182.49 | +0.53% | 234,500 |
| 2026-08-17 | 180.18 | 182.26 | 179.44 | 181.53 | -0.07% | 238,500 |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | -0.13% | 204,500 |
| 2026-08-13 | 182.75 | 183.48 | 181.35 | 181.88 | +0.14% | 423,200 |
| 2026-08-12 | 179.92 | 182.50 | 178.10 | 181.62 | +0.79% | 284,800 |
| 2026-08-11 | 183.66 | 184.90 | 179.91 | 180.20 | -2.03% | 235,400 |
| 2026-08-10 | 182.00 | 185.18 | 181.52 | 183.94 | +0.53% | 327,300 |
| 2026-08-07 | 180.95 | 183.28 | 180.95 | 182.97 | +0.72% | 294,200 |
| 2026-08-06 | 181.00 | 181.83 | 179.05 | 181.66 | +1.68% | 318,400 |
| 2026-08-05 | 176.38 | 179.13 | 173.75 | 178.65 | +1.43% | 309,600 |
| 2026-08-04 | 175.55 | 176.48 | 172.97 | 176.13 | -0.62% | 438,100 |
| 2026-08-03 | 180.00 | 182.10 | 176.92 | 177.23 | -0.52% | 314,800 |
| 2026-07-31 | 177.10 | 178.78 | 174.05 | 178.16 | -0.37% | 420,500 |
| 2026-07-30 | 179.79 | 180.51 | 177.37 | 178.83 | -1.68% | 442,700 |
| 2026-07-29 | 182.82 | 183.97 | 180.05 | 181.89 | -0.68% | 653,800 |
| 2026-07-28 | 182.72 | 184.50 | 179.63 | 183.14 | +2.85% | 705,700 |
| 2026-07-27 | 181.88 | 186.00 | 177.16 | 178.07 | +2.94% | 766,500 |
| 2026-07-24 | 170.28 | 175.37 | 169.62 | 172.99 | +3.27% | 437,400 |
| 2026-07-23 | 168.97 | 169.84 | 166.88 | 167.52 | -0.94% | 493,700 |
| 2026-07-22 | 170.66 | 171.94 | 168.18 | 169.11 | -1.03% | 369,000 |
| 2026-07-21 | 171.66 | 171.98 | 169.84 | 170.87 | -0.68% | 393,800 |
| 2026-07-20 | 171.06 | 173.03 | 171.06 | 172.04 | +0.44% | 354,100 |
| 2026-07-17 | 172.99 | 176.01 | 171.23 | 171.28 | -0.93% | 703,700 |
| 2026-07-16 | 168.12 | 175.88 | 167.31 | 172.89 | +3.29% | 600,600 |
| 2026-07-15 | 165.68 | 170.01 | 165.23 | 167.38 | +0.39% | 462,300 |
| 2026-07-14 | 165.35 | 167.05 | 163.07 | 166.73 | -0.99% | 434,500 |
| 2026-07-13 | 168.59 | 170.82 | 168.07 | 168.39 | -0.12% | 291,600 |
| 2026-07-10 | 168.92 | 169.99 | 165.70 | 168.59 | -0.20% | 326,600 |
| 2026-07-09 | 168.40 | 171.10 | 168.13 | 168.92 | -0.59% | 417,700 |
| 2026-07-08 | 170.45 | 171.96 | 168.18 | 169.93 | -0.55% | 469,700 |
| 2026-07-07 | 168.41 | 171.11 | 166.94 | 170.87 | +2.42% | 785,900 |
| 2026-07-06 | 167.96 | 168.18 | 165.88 | 166.83 | -0.83% | 459,000 |
| 2026-07-02 | 164.84 | 168.39 | 164.84 | 168.22 | +2.06% | 639,400 |
| 2026-07-01 | 162.16 | 167.46 | 161.56 | 164.82 | +2.82% | 773,100 |
| 2026-06-30 | 157.77 | 161.40 | 156.53 | 160.30 | +1.33% | 860,400 |
| 2026-06-29 | 164.19 | 164.34 | 157.39 | 158.19 | -2.98% | 833,200 |
| 2026-06-26 | 165.95 | 166.84 | 160.40 | 163.05 | -1.62% | 8,088,000 |
| 2026-06-25 | 162.15 | 167.54 | 161.19 | 165.74 | +1.02% | 935,000 |
| 2026-06-24 | 158.89 | 165.09 | 157.21 | 164.07 | +3.26% | 1,008,100 |
| 2026-06-23 | 158.12 | 161.40 | 156.37 | 158.89 | +1.35% | 924,400 |
| 2026-06-22 | 152.92 | 157.30 | 152.38 | 156.78 | +2.04% | 889,100 |
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | -1.41% | 2,211,400 |
| 2026-06-17 | 155.22 | 158.38 | 152.54 | 155.84 | -0.69% | 1,088,300 |
| 2026-06-16 | 153.37 | 158.41 | 152.40 | 156.93 | +4.13% | 780,600 |
| 2026-06-15 | 151.42 | 152.99 | 150.00 | 150.71 | +0.90% | 705,400 |
| 2026-06-12 | 148.33 | 149.97 | 144.54 | 149.37 | +1.52% | 1,271,100 |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | -2.98% | 2,186,500 |
| 2026-06-10 | 157.07 | 159.89 | 148.79 | 151.65 | -2.32% | 1,108,200 |
| 2026-06-09 | 157.83 | 159.94 | 154.62 | 155.25 | -0.75% | 1,147,500 |
| 2026-06-08 | 169.28 | 169.71 | 151.21 | 156.42 | -8.15% | 2,358,300 |
| 2026-06-05 | 166.22 | 171.26 | 165.62 | 170.30 | +3.66% | 482,400 |
| 2026-06-04 | 169.99 | 170.87 | 163.50 | 164.29 | -1.43% | 643,300 |
| 2026-06-03 | 165.51 | 166.69 | 163.62 | 166.68 | +0.59% | 574,900 |
| 2026-06-02 | 164.28 | 166.82 | 164.04 | 165.70 | +0.42% | 448,500 |
| 2026-06-01 | 166.32 | 166.33 | 163.58 | 165.00 | -1.58% | 574,400 |
| 2026-05-29 | 170.53 | 170.60 | 167.15 | 167.65 | -1.92% | 571,400 |
| 2026-05-28 | 171.56 | 172.58 | 169.44 | 170.94 | -0.60% | 442,400 |
| 2026-05-27 | 172.18 | 173.16 | 170.81 | 171.97 | -0.26% | 432,800 |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | +0.28% | 434,600 |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | +0.15% | 447,100 |
| 2026-05-21 | 176.41 | 176.41 | 168.84 | 171.68 | -3.69% | 823,600 |
| 2026-05-20 | 175.50 | 178.52 | 174.57 | 178.26 | +1.35% | 377,100 |
| 2026-05-19 | 177.00 | 177.62 | 171.93 | 175.89 | -0.44% | 487,600 |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | -0.57% | 424,200 |
| 2026-05-15 | 180.24 | 181.00 | 177.43 | 177.67 | -0.89% | 526,800 |
| 2026-05-14 | 178.34 | 181.95 | 178.34 | 179.26 | +0.71% | 786,400 |
| 2026-05-13 | 174.97 | 178.11 | 174.02 | 178.00 | +1.11% | 749,200 |
| 2026-05-12 | 171.55 | 177.18 | 170.00 | 176.04 | +3.91% | 629,200 |
| 2026-05-11 | 171.45 | 174.39 | 167.53 | 169.41 | -1.19% | 798,500 |
| 2026-05-08 | 174.31 | 175.70 | 170.29 | 171.45 | -1.64% | 713,000 |
| 2026-05-07 | 175.98 | 177.84 | 174.00 | 174.30 | -0.93% | 634,300 |
| 2026-05-06 | 177.27 | 178.92 | 174.22 | 175.93 | -0.01% | 653,400 |
| 2026-05-05 | 182.03 | 182.28 | 174.86 | 175.95 | -3.34% | 598,900 |
| 2026-05-04 | 182.21 | 185.48 | 180.03 | 182.03 | -0.92% | 448,900 |
| 2026-05-01 | 185.73 | 191.46 | 182.50 | 183.72 | -1.59% | 838,100 |
| 2026-04-30 | 185.44 | 187.37 | 183.01 | 186.69 | +0.16% | 590,200 |
| 2026-04-29 | 185.41 | 189.08 | 182.01 | 186.40 | -1.01% | 370,100 |
| 2026-04-28 | 192.28 | 195.58 | 186.83 | 188.30 | -0.86% | 347,700 |
| 2026-04-27 | 188.97 | 193.74 | 188.97 | 189.94 | +0.41% | 386,400 |
| 2026-04-24 | 188.39 | 189.81 | 185.09 | 189.16 | -0.10% | 398,200 |
| 2026-04-23 | 186.18 | 191.45 | 185.00 | 189.34 | +1.68% | 442,300 |
| 2026-04-22 | 192.28 | 192.28 | 185.95 | 186.22 | -2.88% | 589,000 |
| 2026-04-21 | 197.55 | 198.67 | 189.22 | 191.74 | -2.94% | 799,900 |
| 2026-04-20 | 201.44 | 203.85 | 197.34 | 197.55 | -1.28% | 257,100 |
| 2026-04-17 | 198.71 | 202.29 | 198.38 | 200.11 | +1.21% | 244,300 |
| 2026-04-16 | 196.60 | 198.44 | 196.12 | 197.72 | -0.10% | 158,900 |
| 2026-04-15 | 197.45 | 199.19 | 196.44 | 197.92 | -0.27% | 186,700 |
| 2026-04-14 | 199.30 | 200.82 | 197.79 | 198.45 | -0.92% | 256,100 |
| 2026-04-13 | 199.13 | 200.60 | 197.43 | 200.30 | +0.64% | 221,900 |
| 2026-04-10 | 201.48 | 201.90 | 197.30 | 199.02 | -1.26% | 253,500 |
| 2026-04-09 | 204.08 | 204.48 | 201.44 | 201.56 | -1.58% | 396,400 |
| 2026-04-08 | 203.67 | 206.80 | 202.47 | 204.79 | +2.20% | 427,300 |
| 2026-04-07 | 198.33 | 201.49 | 193.93 | 200.39 | +1.22% | 267,100 |
| 2026-04-06 | 196.39 | 198.89 | 196.39 | 197.98 | +0.69% | 162,300 |
| 2026-04-02 | 196.65 | 198.90 | 192.47 | 196.62 | -1.74% | 366,300 |
| 2026-04-01 | 201.38 | 203.39 | 199.20 | 200.10 | -0.69% | 442,900 |
| 2026-03-31 | 200.54 | 203.23 | 197.52 | 201.50 | +0.54% | 559,900 |
| 2026-03-30 | 200.63 | 202.36 | 199.42 | 200.41 | -0.12% | 454,900 |
| 2026-03-27 | 200.92 | 203.87 | 200.08 | 200.66 | -0.66% | 346,100 |
| 2026-03-26 | 203.68 | 204.74 | 201.30 | 201.99 | -0.93% | 389,900 |
| 2026-03-25 | 203.49 | 205.30 | 201.46 | 203.89 | +0.48% | 408,700 |
| 2026-03-24 | 201.07 | 203.95 | 199.65 | 202.92 | +0.24% | 282,200 |
| 2026-03-23 | 203.19 | 206.30 | 202.00 | 202.43 | +1.17% | 310,800 |
| 2026-03-20 | 202.72 | 202.72 | 198.60 | 200.08 | -1.19% | 673,100 |
| 2026-03-19 | 204.62 | 207.24 | 199.11 | 202.49 | -1.21% | 299,400 |
| 2026-03-18 | 209.36 | 210.28 | 204.01 | 204.96 | -2.58% | 350,100 |
| 2026-03-17 | 209.70 | 211.48 | 206.65 | 210.38 | +0.44% | 382,100 |
| 2026-03-16 | 211.50 | 212.12 | 208.06 | 209.46 | -0.12% | 272,600 |
| 2026-03-13 | 209.50 | 212.30 | 207.47 | 209.71 | +0.65% | 370,900 |
| 2026-03-12 | 209.01 | 212.92 | 207.65 | 208.36 | -0.98% | 405,100 |
| 2026-03-11 | 208.43 | 210.88 | 205.59 | 210.43 | +0.37% | 256,200 |
| 2026-03-10 | 208.75 | 212.56 | 208.75 | 209.65 | -0.15% | 322,600 |
| 2026-03-09 | 205.29 | 210.75 | 203.90 | 209.97 | +1.32% | 269,800 |
| 2026-03-06 | 205.58 | 207.61 | 201.19 | 207.23 | -0.03% | 231,500 |
| 2026-03-05 | 209.20 | 209.66 | 205.00 | 207.30 | -2.24% | 243,700 |
| 2026-03-04 | 213.13 | 214.35 | 211.12 | 212.05 | -0.51% | 289,100 |
| 2026-03-03 | 210.53 | 213.91 | 204.46 | 213.13 | -1.25% | 255,500 |
| 2026-03-02 | 214.58 | 218.00 | 210.45 | 215.83 | +0.78% | 289,000 |
| 2026-02-27 | 211.75 | 216.53 | 210.01 | 214.17 | +0.71% | 461,100 |
| 2026-02-26 | 213.45 | 214.13 | 208.66 | 212.65 | -0.56% | 415,100 |
| 2026-02-25 | 212.68 | 214.91 | 207.01 | 213.84 | +0.68% | 324,800 |
| 2026-02-24 | 213.75 | 215.85 | 211.05 | 212.39 | -0.83% | 415,500 |
| 2026-02-23 | 211.39 | 215.96 | 207.46 | 214.17 | +1.68% | 483,100 |
| 2026-02-20 | 205.83 | 211.47 | 204.12 | 210.64 | +2.86% | 386,900 |
| 2026-02-19 | 210.23 | 213.27 | 204.64 | 204.78 | -2.47% | 416,300 |
| 2026-02-18 | 211.91 | 214.91 | 209.24 | 209.96 | -1.18% | 455,200 |
| 2026-02-17 | 213.43 | 216.85 | 210.26 | 212.47 | -0.41% | 432,400 |
| 2026-02-13 | 214.56 | 216.36 | 211.87 | 213.34 | -0.50% | 435,500 |
| 2026-02-12 | 213.13 | 216.92 | 211.98 | 214.41 | +1.17% | 648,400 |
| 2026-02-11 | 204.62 | 212.09 | 204.21 | 211.92 | +3.92% | 552,700 |
| 2026-02-10 | 199.66 | 204.53 | 199.25 | 203.93 | +2.33% | 373,100 |
| 2026-02-09 | 198.00 | 202.78 | 198.00 | 199.29 | +0.75% | 755,300 |
| 2026-02-06 | 198.35 | 201.68 | 193.82 | 197.80 | +0.32% | 539,700 |
| 2026-02-05 | 178.38 | 199.01 | 175.74 | 197.16 | +13.85% | 1,070,600 |
| 2026-02-04 | 173.60 | 174.98 | 171.67 | 173.18 | -0.24% | 497,100 |
| 2026-02-03 | 172.67 | 176.53 | 171.25 | 173.60 | +0.60% | 315,300 |
| 2026-02-02 | 171.54 | 174.13 | 169.81 | 172.56 | +0.52% | 346,600 |
| 2026-01-30 | 169.77 | 171.92 | 167.43 | 171.66 | +0.94% | 460,100 |
| 2026-01-29 | 172.29 | 172.29 | 167.44 | 170.06 | -1.01% | 455,200 |
| 2026-01-28 | 171.45 | 172.24 | 167.93 | 171.80 | -0.11% | 350,100 |
| 2026-01-27 | 177.94 | 178.55 | 171.59 | 171.99 | -3.46% | 312,200 |
| 2026-01-26 | 175.09 | 179.19 | 175.09 | 178.15 | +1.53% | 265,900 |
| 2026-01-23 | 173.63 | 175.91 | 172.17 | 175.46 | +0.27% | 384,300 |
| 2026-01-22 | 177.58 | 179.42 | 174.57 | 174.99 | -1.62% | 325,600 |
| 2026-01-21 | 178.31 | 179.74 | 176.35 | 177.88 | +0.26% | 362,400 |
| 2026-01-20 | 179.82 | 182.00 | 177.17 | 177.41 | -1.75% | 285,400 |
| 2026-01-16 | 182.74 | 182.74 | 179.01 | 180.57 | -1.62% | 467,000 |
| 2026-01-15 | 175.88 | 184.64 | 175.59 | 183.54 | +3.36% | 430,500 |
| 2026-01-14 | 178.09 | 178.50 | 175.00 | 177.58 | -0.16% | 297,600 |
| 2026-01-13 | 176.38 | 179.18 | 173.46 | 177.87 | +0.65% | 311,600 |
| 2026-01-12 | 174.46 | 177.00 | 172.43 | 176.73 | +1.64% | 221,500 |
| 2026-01-09 | 176.05 | 177.00 | 173.74 | 173.87 | -1.33% | 167,200 |
| 2026-01-08 | 177.95 | 180.16 | 174.76 | 176.21 | -1.22% | 208,200 |
| 2026-01-07 | 179.66 | 181.28 | 176.95 | 178.38 | -0.71% | 329,100 |
| 2026-01-06 | 175.18 | 180.22 | 174.27 | 179.65 | +1.77% | 304,800 |
| 2026-01-05 | 173.20 | 176.83 | 173.01 | 176.52 | +1.49% | 298,200 |
| 2026-01-02 | 173.59 | 175.35 | 172.00 | 173.92 | -0.16% | 186,600 |
| 2025-12-31 | 176.72 | 176.72 | 173.77 | 174.20 | -1.43% | 422,100 |
| 2025-12-30 | 175.84 | 177.55 | 175.17 | 176.72 | +0.22% | 409,600 |
| 2025-12-29 | 176.90 | 176.90 | 175.11 | 176.33 | -0.06% | 214,800 |
| 2025-12-26 | 176.64 | 177.90 | 175.78 | 176.44 | -0.12% | 151,900 |
| 2025-12-24 | 179.40 | 179.49 | 175.93 | 176.66 | -1.09% | 215,700 |
| 2025-12-23 | 178.32 | 180.55 | 178.32 | 178.60 | -0.24% | 372,800 |
| 2025-12-22 | 180.73 | 181.98 | 178.16 | 179.03 | -1.30% | 660,000 |
| 2025-12-19 | 177.48 | 182.13 | 177.00 | 181.39 | +2.51% | 864,900 |
| 2025-12-18 | 176.91 | 177.67 | 175.78 | 176.95 | +0.22% | 348,800 |
| 2025-12-17 | 174.80 | 176.90 | 172.95 | 176.57 | +0.69% | 456,200 |
| 2025-12-16 | 176.91 | 180.00 | 173.28 | 175.36 | -0.98% | 493,900 |
| 2025-12-15 | 177.00 | 177.29 | 174.73 | 177.09 | +0.83% | 362,400 |
| 2025-12-12 | 174.55 | 177.00 | 173.80 | 175.63 | +0.85% | 261,700 |
| 2025-12-11 | 174.90 | 176.26 | 173.00 | 174.15 | +0.33% | 304,900 |
| 2025-12-10 | 174.77 | 174.98 | 172.74 | 173.58 | -0.32% | 441,300 |
| 2025-12-09 | 175.46 | 176.80 | 173.53 | 174.14 | -0.71% | 280,900 |
| 2025-12-08 | 177.73 | 179.73 | 175.00 | 175.39 | -1.45% | 226,300 |
| 2025-12-05 | 178.71 | 178.87 | 176.35 | 177.97 | +0.02% | 194,100 |
| 2025-12-04 | 178.10 | 179.93 | 177.53 | 177.94 | -0.59% | 287,200 |
| 2025-12-03 | 182.63 | 182.63 | 177.16 | 178.99 | -1.19% | 395,800 |
| 2025-12-02 | 184.98 | 186.50 | 181.05 | 181.15 | -1.35% | 345,400 |
| 2025-12-01 | 184.27 | 187.54 | 183.51 | 183.63 | -1.03% | 344,000 |
| 2025-11-28 | 187.70 | 190.00 | 184.61 | 185.54 | -0.76% | 124,500 |
| 2025-11-26 | 188.11 | 190.00 | 186.57 | 186.96 | -0.30% | 315,800 |
| 2025-11-25 | 185.72 | 189.35 | 183.06 | 187.53 | +1.60% | 448,100 |
| 2025-11-24 | 185.62 | 188.56 | 183.98 | 184.58 | -0.22% | 433,800 |
| 2025-11-21 | 179.49 | 185.56 | 176.32 | 184.99 | +3.15% | 402,500 |
| 2025-11-20 | 180.00 | 182.86 | 178.99 | 179.34 | +0.35% | 314,000 |
| 2025-11-19 | 178.81 | 179.63 | 177.08 | 178.71 | +0.12% | 349,800 |
| 2025-11-18 | 178.57 | 180.00 | 176.11 | 178.50 | +0.53% | 330,800 |
| 2025-11-17 | 177.30 | 179.20 | 176.89 | 177.56 | -0.19% | 346,700 |
| 2025-11-14 | 178.17 | 180.01 | 177.03 | 177.89 | +0.33% | 266,000 |
| 2025-11-13 | 179.24 | 184.63 | 176.49 | 177.30 | -1.38% | 449,300 |
| 2025-11-12 | 179.32 | 183.55 | 178.29 | 179.79 | -0.01% | 575,300 |
| 2025-11-11 | 182.57 | 185.31 | 175.94 | 179.80 | -0.95% | 427,700 |
| 2025-11-10 | 180.02 | 181.66 | 177.02 | 181.52 | +0.86% | 633,200 |
| 2025-11-07 | 183.73 | 183.74 | 178.91 | 179.97 | -1.61% | 699,000 |
| 2025-11-06 | 188.87 | 188.90 | 182.68 | 182.91 | -3.70% | 701,300 |
| 2025-11-05 | 185.40 | 194.00 | 184.99 | 189.93 | +3.23% | 718,200 |
| 2025-11-04 | 184.82 | 193.84 | 180.50 | 183.98 | +0.05% | 1,041,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.40%). Worst month: Dec (-5.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is The Ensign Group Inc's (ENSG) latest close?
179.06 on 2026-11-02, from the Closelook data lake's daily price record.
What is ENSG's 52-week high and low?
218.00 high and 141.58 low over the trailing 52 weeks, as of 2026-11-02.
What is The Ensign Group Inc's strongest and weakest month historically?
Historically, ENSG's strongest calendar month has been Feb (average +7.40%) and its weakest Dec (average -5.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is The Ensign Group Inc's Closelooknet score?
49 out of 100 (momentum 51 · quality 36 · valuation 43), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ENSG?
Recovery attempt under the 200-day: Trades +2.5% vs the 50-day and -1.4% vs the 200-day average, 17.8% below the 52-week high and +26.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ENSG above its 50-day and 200-day moving averages?
The Ensign Group Inc trades 2.5% above its 50-day and 1.4% below its 200-day moving average (1.9% above its 20-day). As of 2026-11-02.