Ensign Group, Inc (ENSG) stock
ENSGNasdaqServices-Skilled Nursing Care FacilitiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 19/3023% above fair value
$186.32+2.21 (+1.20%)
Close on Oct 29, 2026Market cap $10.86BP/E 29.2Yield 0.14%
Price history
Ensign share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$186.32
+1.20% on the day
52-week range
$141.58 – $218.00
-14.5% from the high
Change over 52 weeks
+2.0%
From $182.70 on Oct 29, 2025
Average volume
500,177
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $187.99 | $189.00 | $183.91 | $186.32 | +1.20% | 465,449 |
| Oct 28, 2026 | $178.23 | $187.25 | $175.34 | $184.11 | +8.62% | 974,047 |
| Oct 27, 2026 | $175.20 | $176.99 | $168.43 | $169.50 | -4.19% | 674,159 |
| Oct 26, 2026 | $177.25 | $180.75 | $175.80 | $176.92 | +0.76% | 490,009 |
| Oct 23, 2026 | $177.54 | $178.27 | $175.59 | $175.59 | -1.55% | 248,732 |
| Oct 22, 2026 | $173.62 | $178.63 | $172.12 | $178.35 | +2.88% | 307,799 |
| Oct 21, 2026 | $175.11 | $176.74 | $173.20 | $173.35 | -1.51% | 286,579 |
| Oct 20, 2026 | $173.80 | $176.21 | $173.25 | $176.00 | +1.70% | 328,965 |
| Oct 19, 2026 | $174.68 | $177.20 | $172.23 | $173.05 | -2.03% | 277,412 |
| Oct 16, 2026 | $179.62 | $179.94 | $176.02 | $176.63 | -0.83% | 288,150 |
| Oct 15, 2026 | $178.94 | $180.02 | $177.44 | $178.11 | +1.29% | 343,798 |
| Oct 14, 2026 | $172.60 | $175.89 | $172.60 | $175.85 | +1.49% | 292,373 |
| Oct 13, 2026 | $175.28 | $175.29 | $172.58 | $173.26 | -0.38% | 275,155 |
| Oct 12, 2026 | $172.92 | $175.39 | $172.92 | $173.92 | +1.23% | 231,806 |
| Oct 9, 2026 | $171.36 | $173.76 | $171.36 | $171.80 | +0.18% | 205,331 |
| Oct 8, 2026 | $168.64 | $171.64 | $168.64 | $171.49 | +1.34% | 354,938 |
| Oct 7, 2026 | $172.89 | $172.89 | $168.84 | $169.22 | -1.65% | 458,209 |
| Oct 6, 2026 | $173.72 | $174.98 | $170.71 | $172.06 | -0.48% | 416,873 |
| Oct 5, 2026 | $171.78 | $174.43 | $171.19 | $172.89 | +0.65% | 476,542 |
| Oct 2, 2026 | $169.94 | $173.14 | $169.64 | $171.78 | +1.27% | 356,162 |
| Oct 1, 2026 | $172.34 | $174.16 | $168.46 | $169.63 | -1.38% | 432,524 |
| Sep 30, 2026 | $175.64 | $175.66 | $171.60 | $172.00 | -2.01% | 317,045 |
| Sep 29, 2026 | $175.47 | $176.75 | $173.02 | $175.53 | -0.47% | 335,678 |
| Sep 28, 2026 | $175.36 | $178.30 | $173.83 | $176.36 | +0.67% | 322,768 |
| Sep 25, 2026 | $172.51 | $175.28 | $172.51 | $175.18 | +1.10% | 220,751 |
| Sep 24, 2026 | $175.83 | $176.96 | $173.16 | $173.28 | -1.24% | 197,180 |
| Sep 23, 2026 | $175.84 | $178.38 | $174.82 | $175.46 | -0.49% | 341,158 |
| Sep 22, 2026 | $174.60 | $177.38 | $174.50 | $176.32 | +1.06% | 428,716 |
| Sep 21, 2026 | $173.91 | $175.44 | $173.21 | $174.47 | +0.32% | 335,085 |
| Sep 18, 2026 | $174.92 | $175.32 | $173.50 | $173.91 | -0.58% | 688,466 |
| Sep 17, 2026 | $177.83 | $177.96 | $173.78 | $174.92 | -1.65% | 405,939 |
| Sep 16, 2026 | $172.96 | $178.98 | $171.99 | $177.85 | +2.95% | 485,594 |
| Sep 15, 2026 | $174.57 | $174.67 | $172.60 | $172.75 | -1.25% | 405,541 |
| Sep 14, 2026 | $176.04 | $177.00 | $173.15 | $174.93 | +0.55% | 289,008 |
| Sep 11, 2026 | $174.17 | $175.91 | $172.15 | $173.98 | +0.69% | 318,954 |
| Sep 10, 2026 | $172.02 | $175.00 | $171.01 | $172.79 | +0.60% | 379,267 |
| Sep 9, 2026 | $168.28 | $171.95 | $167.29 | $171.76 | +0.72% | 663,904 |
| Sep 8, 2026 | $170.00 | $172.14 | $169.52 | $170.54 | -0.15% | 265,958 |
| Sep 4, 2026 | $171.40 | $172.92 | $170.42 | $170.79 | -0.76% | 270,479 |
| Sep 3, 2026 | $174.23 | $174.23 | $170.95 | $172.09 | -0.35% | 286,939 |
| Sep 2, 2026 | $173.61 | $174.01 | $171.96 | $172.70 | -0.29% | 220,433 |
| Sep 1, 2026 | $173.68 | $175.22 | $172.56 | $173.20 | +0.55% | 217,019 |
| Aug 31, 2026 | $172.11 | $172.47 | $170.00 | $172.26 | -0.42% | 363,047 |
| Aug 28, 2026 | $174.51 | $174.51 | $171.71 | $172.98 | -0.32% | 333,226 |
| Aug 27, 2026 | $179.05 | $179.06 | $173.33 | $173.54 | -3.93% | 381,554 |
| Aug 26, 2026 | $178.75 | $181.74 | $175.03 | $180.63 | +0.90% | 237,249 |
| Aug 25, 2026 | $178.88 | $180.34 | $177.95 | $179.02 | -0.20% | 324,256 |
| Aug 24, 2026 | $180.00 | $181.70 | $177.21 | $179.37 | -0.06% | 260,204 |
| Aug 21, 2026 | $179.86 | $181.02 | $177.02 | $179.48 | -0.21% | 280,973 |
| Aug 20, 2026 | $182.40 | $185.90 | $176.98 | $179.85 | -1.45% | 304,475 |
| Aug 19, 2026 | $183.17 | $184.92 | $181.91 | $182.49 | 0.00% | 206,764 |
| Aug 18, 2026 | $184.01 | $185.00 | $181.41 | $182.49 | +0.53% | 234,495 |
| Aug 17, 2026 | $180.18 | $182.26 | $179.44 | $181.53 | -0.07% | 238,505 |
| Aug 14, 2026 | $182.14 | $182.55 | $180.94 | $181.65 | -0.13% | 204,587 |
| Aug 13, 2026 | $182.75 | $183.48 | $181.35 | $181.88 | +0.14% | 423,169 |
| Aug 12, 2026 | $179.92 | $182.50 | $178.10 | $181.62 | +0.79% | 284,769 |
| Aug 11, 2026 | $183.66 | $184.90 | $179.91 | $180.20 | -2.03% | 235,435 |
| Aug 10, 2026 | $182.00 | $185.18 | $181.52 | $183.94 | +0.53% | 327,317 |
| Aug 7, 2026 | $180.95 | $183.28 | $180.95 | $182.97 | +0.72% | 294,219 |
| Aug 6, 2026 | $181.00 | $181.83 | $179.05 | $181.66 | +1.68% | 318,441 |
| Aug 5, 2026 | $176.38 | $179.13 | $173.75 | $178.65 | +1.43% | 309,599 |
| Aug 4, 2026 | $175.55 | $176.48 | $172.97 | $176.13 | -0.62% | 438,106 |
| Aug 3, 2026 | $180.00 | $182.10 | $176.92 | $177.23 | -0.52% | 314,680 |
| Jul 31, 2026 | $177.10 | $178.78 | $174.05 | $178.16 | -0.37% | 420,542 |
| Jul 30, 2026 | $179.79 | $180.51 | $177.37 | $178.83 | -1.68% | 442,766 |
| Jul 29, 2026 | $182.82 | $183.97 | $180.05 | $181.89 | -0.68% | 653,811 |
| Jul 28, 2026 | $182.72 | $184.50 | $179.63 | $183.14 | +2.85% | 705,742 |
| Jul 27, 2026 | $181.88 | $186.00 | $177.16 | $178.07 | +2.94% | 766,468 |
| Jul 24, 2026 | $170.28 | $175.37 | $169.62 | $172.99 | +3.27% | 437,361 |
| Jul 23, 2026 | $168.97 | $169.84 | $166.88 | $167.52 | -0.94% | 493,685 |
| Jul 22, 2026 | $170.66 | $171.94 | $168.18 | $169.11 | -1.03% | 369,071 |
| Jul 21, 2026 | $171.66 | $171.98 | $169.84 | $170.87 | -0.68% | 393,798 |
| Jul 20, 2026 | $171.06 | $173.03 | $171.06 | $172.04 | +0.44% | 354,076 |
| Jul 17, 2026 | $172.99 | $176.01 | $171.23 | $171.28 | -0.93% | 703,687 |
| Jul 16, 2026 | $168.12 | $175.88 | $167.31 | $172.89 | +3.29% | 600,615 |
| Jul 15, 2026 | $165.68 | $170.01 | $165.23 | $167.38 | +0.39% | 462,282 |
| Jul 14, 2026 | $165.35 | $167.05 | $163.07 | $166.73 | -0.99% | 428,338 |
| Jul 13, 2026 | $168.59 | $170.82 | $168.07 | $168.39 | -0.12% | 291,662 |
| Jul 10, 2026 | $168.92 | $169.99 | $165.70 | $168.59 | -0.20% | 326,556 |
| Jul 9, 2026 | $168.40 | $171.10 | $168.13 | $168.92 | -0.59% | 417,702 |
| Jul 8, 2026 | $170.45 | $171.96 | $168.18 | $169.93 | -0.55% | 469,665 |
| Jul 7, 2026 | $168.41 | $171.11 | $166.94 | $170.87 | +2.42% | 785,892 |
| Jul 6, 2026 | $167.96 | $168.18 | $165.88 | $166.83 | -0.83% | 459,042 |
| Jul 2, 2026 | $164.84 | $168.39 | $164.84 | $168.22 | +2.06% | 639,424 |
| Jul 1, 2026 | $162.16 | $167.46 | $161.56 | $164.82 | +2.82% | 773,073 |
| Jun 30, 2026 | $157.77 | $161.40 | $156.53 | $160.30 | +1.33% | 860,414 |
| Jun 29, 2026 | $164.19 | $164.34 | $157.39 | $158.19 | -2.98% | 833,272 |
| Jun 26, 2026 | $165.95 | $166.84 | $160.40 | $163.05 | -1.62% | 8,087,959 |
| Jun 25, 2026 | $162.15 | $167.54 | $161.19 | $165.74 | +1.02% | 934,969 |
| Jun 24, 2026 | $158.89 | $165.09 | $157.21 | $164.07 | +3.26% | 1,008,113 |
| Jun 23, 2026 | $158.12 | $161.40 | $156.37 | $158.89 | +1.35% | 924,380 |
| Jun 22, 2026 | $152.92 | $157.30 | $152.38 | $156.78 | +2.04% | 889,206 |
| Jun 18, 2026 | $155.62 | $156.79 | $151.04 | $153.65 | -1.41% | 2,211,354 |
| Jun 17, 2026 | $155.22 | $158.38 | $152.54 | $155.84 | -0.69% | 1,088,443 |
| Jun 16, 2026 | $153.37 | $158.41 | $152.40 | $156.93 | +4.13% | 780,625 |
| Jun 15, 2026 | $151.42 | $152.99 | $150.00 | $150.71 | +0.90% | 705,432 |
| Jun 12, 2026 | $148.33 | $149.97 | $144.54 | $149.37 | +1.52% | 1,271,075 |
| Jun 11, 2026 | $151.65 | $153.23 | $141.58 | $147.13 | -2.98% | 2,186,635 |
| Jun 10, 2026 | $157.07 | $159.89 | $148.79 | $151.65 | -2.32% | 1,108,160 |
| Jun 9, 2026 | $157.83 | $159.94 | $154.62 | $155.25 | -0.75% | 1,147,544 |
| Jun 8, 2026 | $169.28 | $169.71 | $151.21 | $156.42 | -8.15% | 2,358,548 |
| Jun 5, 2026 | $166.22 | $171.26 | $165.62 | $170.30 | +3.66% | 482,427 |
| Jun 4, 2026 | $169.99 | $170.87 | $163.50 | $164.29 | -1.43% | 643,284 |
| Jun 3, 2026 | $165.51 | $166.69 | $163.62 | $166.68 | +0.59% | 574,904 |
| Jun 2, 2026 | $164.28 | $166.82 | $164.04 | $165.70 | +0.42% | 448,486 |
| Jun 1, 2026 | $166.32 | $166.33 | $163.58 | $165.00 | -1.58% | 574,436 |
| May 29, 2026 | $170.53 | $170.60 | $167.15 | $167.65 | -1.92% | 571,425 |
| May 28, 2026 | $171.56 | $172.58 | $169.44 | $170.94 | -0.60% | 442,376 |
| May 27, 2026 | $172.18 | $173.16 | $170.81 | $171.97 | -0.26% | 432,838 |
| May 26, 2026 | $171.49 | $172.88 | $169.29 | $172.42 | +0.28% | 434,622 |
| May 22, 2026 | $171.64 | $173.28 | $170.44 | $171.94 | +0.15% | 447,117 |
| May 21, 2026 | $176.41 | $176.41 | $168.84 | $171.68 | -3.69% | 823,575 |
| May 20, 2026 | $175.50 | $178.52 | $174.57 | $178.26 | +1.35% | 377,081 |
| May 19, 2026 | $177.00 | $177.62 | $171.93 | $175.89 | -0.44% | 487,645 |
| May 18, 2026 | $177.82 | $180.45 | $176.08 | $176.66 | -0.57% | 424,212 |
| May 15, 2026 | $180.24 | $181.00 | $177.43 | $177.67 | -0.89% | 526,802 |
| May 14, 2026 | $178.34 | $181.95 | $178.34 | $179.26 | +0.71% | 786,385 |
| May 13, 2026 | $174.97 | $178.11 | $174.02 | $178.00 | +1.11% | 749,238 |
| May 12, 2026 | $171.55 | $177.18 | $170.00 | $176.04 | +3.91% | 629,219 |
| May 11, 2026 | $171.45 | $174.39 | $167.53 | $169.41 | -1.19% | 798,471 |
| May 8, 2026 | $174.31 | $175.70 | $170.29 | $171.45 | -1.64% | 713,024 |
| May 7, 2026 | $175.98 | $177.84 | $174.00 | $174.30 | -0.93% | 634,300 |
| May 6, 2026 | $177.27 | $178.92 | $174.22 | $175.93 | -0.01% | 653,448 |
| May 5, 2026 | $182.03 | $182.28 | $174.86 | $175.95 | -3.34% | 598,856 |
| May 4, 2026 | $182.21 | $185.48 | $180.03 | $182.03 | -0.92% | 448,884 |
| May 1, 2026 | $185.73 | $191.46 | $182.50 | $183.72 | -1.59% | 838,126 |
| Apr 30, 2026 | $185.44 | $187.37 | $183.01 | $186.69 | +0.16% | 590,187 |
| Apr 29, 2026 | $185.41 | $189.08 | $182.01 | $186.40 | -1.01% | 370,058 |
| Apr 28, 2026 | $192.28 | $195.58 | $186.83 | $188.30 | -0.86% | 347,699 |
| Apr 27, 2026 | $188.97 | $193.74 | $188.97 | $189.94 | +0.41% | 386,408 |
| Apr 24, 2026 | $188.39 | $189.81 | $185.09 | $189.16 | -0.10% | 398,248 |
| Apr 23, 2026 | $186.18 | $191.45 | $185.00 | $189.34 | +1.68% | 442,341 |
| Apr 22, 2026 | $192.28 | $192.28 | $185.95 | $186.22 | -2.88% | 589,114 |
| Apr 21, 2026 | $197.55 | $198.67 | $189.22 | $191.74 | -2.94% | 799,939 |
| Apr 20, 2026 | $201.44 | $203.85 | $197.34 | $197.55 | -1.28% | 257,114 |
| Apr 17, 2026 | $198.71 | $202.29 | $198.38 | $200.11 | +1.21% | 244,256 |
| Apr 16, 2026 | $196.60 | $198.44 | $196.12 | $197.72 | -0.10% | 158,900 |
| Apr 15, 2026 | $197.45 | $199.19 | $196.44 | $197.92 | -0.27% | 186,704 |
| Apr 14, 2026 | $199.30 | $200.82 | $197.79 | $198.45 | -0.92% | 256,132 |
| Apr 13, 2026 | $199.13 | $200.60 | $197.43 | $200.30 | +0.64% | 221,879 |
| Apr 10, 2026 | $201.48 | $201.90 | $197.30 | $199.02 | -1.26% | 253,537 |
| Apr 9, 2026 | $204.08 | $204.48 | $201.44 | $201.56 | -1.58% | 396,397 |
| Apr 8, 2026 | $203.67 | $206.80 | $202.47 | $204.79 | +2.20% | 427,283 |
| Apr 7, 2026 | $198.33 | $201.49 | $193.93 | $200.39 | +1.22% | 267,426 |
| Apr 6, 2026 | $196.39 | $198.89 | $196.39 | $197.98 | +0.69% | 162,284 |
| Apr 2, 2026 | $196.65 | $198.90 | $192.47 | $196.62 | -1.74% | 366,271 |
| Apr 1, 2026 | $201.38 | $203.39 | $199.20 | $200.10 | -0.69% | 442,899 |
| Mar 31, 2026 | $200.54 | $203.23 | $197.52 | $201.50 | +0.54% | 559,933 |
| Mar 30, 2026 | $200.63 | $202.36 | $199.42 | $200.41 | -0.12% | 455,001 |
| Mar 27, 2026 | $200.92 | $203.87 | $200.08 | $200.66 | -0.66% | 346,098 |
| Mar 26, 2026 | $203.68 | $204.74 | $201.30 | $201.99 | -0.93% | 389,891 |
| Mar 25, 2026 | $203.49 | $205.30 | $201.46 | $203.89 | +0.48% | 408,675 |
| Mar 24, 2026 | $201.07 | $203.95 | $199.65 | $202.92 | +0.24% | 282,238 |
| Mar 23, 2026 | $203.19 | $206.30 | $202.00 | $202.43 | +1.17% | 310,766 |
| Mar 20, 2026 | $202.72 | $202.72 | $198.60 | $200.08 | -1.19% | 673,198 |
| Mar 19, 2026 | $204.62 | $207.24 | $199.11 | $202.49 | -1.21% | 299,446 |
| Mar 18, 2026 | $209.36 | $210.28 | $204.01 | $204.96 | -2.58% | 350,103 |
| Mar 17, 2026 | $209.70 | $211.48 | $206.65 | $210.38 | +0.44% | 382,060 |
| Mar 16, 2026 | $211.50 | $212.12 | $208.06 | $209.46 | -0.12% | 272,607 |
| Mar 13, 2026 | $209.50 | $212.30 | $207.47 | $209.71 | +0.65% | 370,881 |
| Mar 12, 2026 | $209.01 | $212.92 | $207.65 | $208.36 | -0.98% | 405,116 |
| Mar 11, 2026 | $208.43 | $210.88 | $205.59 | $210.43 | +0.37% | 256,185 |
| Mar 10, 2026 | $208.75 | $212.56 | $208.75 | $209.65 | -0.15% | 322,640 |
| Mar 9, 2026 | $205.29 | $210.75 | $203.90 | $209.97 | +1.32% | 269,943 |
| Mar 6, 2026 | $205.58 | $207.61 | $201.19 | $207.23 | -0.03% | 231,518 |
| Mar 5, 2026 | $209.20 | $209.66 | $205.00 | $207.30 | -2.24% | 243,671 |
| Mar 4, 2026 | $213.13 | $214.35 | $211.12 | $212.05 | -0.51% | 289,108 |
| Mar 3, 2026 | $210.53 | $213.91 | $204.46 | $213.13 | -1.25% | 255,510 |
| Mar 2, 2026 | $214.58 | $218.00 | $210.45 | $215.83 | +0.78% | 289,038 |
| Feb 27, 2026 | $211.75 | $216.53 | $210.01 | $214.17 | +0.71% | 461,109 |
| Feb 26, 2026 | $213.45 | $214.13 | $208.66 | $212.65 | -0.56% | 415,106 |
| Feb 25, 2026 | $212.68 | $214.91 | $207.01 | $213.84 | +0.68% | 324,817 |
| Feb 24, 2026 | $213.75 | $215.85 | $211.05 | $212.39 | -0.83% | 415,534 |
| Feb 23, 2026 | $211.39 | $215.96 | $207.46 | $214.17 | +1.68% | 483,149 |
| Feb 20, 2026 | $205.83 | $211.47 | $204.12 | $210.64 | +2.86% | 386,896 |
| Feb 19, 2026 | $210.23 | $213.27 | $204.64 | $204.78 | -2.47% | 416,340 |
| Feb 18, 2026 | $211.91 | $214.91 | $209.24 | $209.96 | -1.18% | 455,190 |
| Feb 17, 2026 | $213.43 | $216.85 | $210.26 | $212.47 | -0.41% | 432,368 |
| Feb 13, 2026 | $214.56 | $216.36 | $211.87 | $213.34 | -0.50% | 435,529 |
| Feb 12, 2026 | $213.13 | $216.92 | $211.98 | $214.41 | +1.17% | 648,407 |
| Feb 11, 2026 | $204.62 | $212.09 | $204.21 | $211.92 | +3.92% | 552,752 |
| Feb 10, 2026 | $199.66 | $204.53 | $199.25 | $203.93 | +2.33% | 373,092 |
| Feb 9, 2026 | $198.00 | $202.78 | $198.00 | $199.29 | +0.75% | 755,253 |
| Feb 6, 2026 | $198.35 | $201.68 | $193.82 | $197.80 | +0.32% | 539,658 |
| Feb 5, 2026 | $178.38 | $199.01 | $175.74 | $197.16 | +13.85% | 1,070,746 |
| Feb 4, 2026 | $173.60 | $174.98 | $171.67 | $173.18 | -0.24% | 497,110 |
| Feb 3, 2026 | $172.67 | $176.53 | $171.25 | $173.60 | +0.60% | 315,256 |
| Feb 2, 2026 | $171.54 | $174.13 | $169.81 | $172.56 | +0.52% | 346,643 |
| Jan 30, 2026 | $169.77 | $171.92 | $167.43 | $171.66 | +0.94% | 460,140 |
| Jan 29, 2026 | $172.29 | $172.29 | $167.44 | $170.06 | -1.01% | 455,218 |
| Jan 28, 2026 | $171.45 | $172.24 | $167.93 | $171.80 | -0.11% | 350,051 |
| Jan 27, 2026 | $177.94 | $178.55 | $171.59 | $171.99 | -3.46% | 312,177 |
| Jan 26, 2026 | $175.09 | $179.19 | $175.09 | $178.15 | +1.53% | 265,892 |
| Jan 23, 2026 | $173.63 | $175.91 | $172.17 | $175.46 | +0.27% | 384,330 |
| Jan 22, 2026 | $177.58 | $179.42 | $174.57 | $174.99 | -1.62% | 325,648 |
| Jan 21, 2026 | $178.31 | $179.74 | $176.35 | $177.88 | +0.26% | 362,451 |
| Jan 20, 2026 | $179.82 | $182.00 | $177.17 | $177.41 | -1.75% | 285,431 |
| Jan 16, 2026 | $182.74 | $182.74 | $179.01 | $180.57 | -1.62% | 467,010 |
| Jan 15, 2026 | $175.88 | $184.64 | $175.59 | $183.54 | +3.36% | 430,525 |
| Jan 14, 2026 | $178.09 | $178.50 | $175.00 | $177.58 | -0.16% | 297,607 |
| Jan 13, 2026 | $176.38 | $179.18 | $173.46 | $177.87 | +0.65% | 311,590 |
| Jan 12, 2026 | $174.46 | $177.00 | $172.43 | $176.73 | +1.64% | 221,481 |
| Jan 9, 2026 | $176.05 | $177.00 | $173.74 | $173.87 | -1.33% | 167,200 |
| Jan 8, 2026 | $177.95 | $180.16 | $174.76 | $176.21 | -1.22% | 208,163 |
| Jan 7, 2026 | $179.66 | $181.28 | $176.95 | $178.38 | -0.71% | 329,129 |
| Jan 6, 2026 | $175.18 | $180.22 | $174.27 | $179.65 | +1.77% | 304,833 |
| Jan 5, 2026 | $173.20 | $176.83 | $173.01 | $176.52 | +1.49% | 298,200 |
| Jan 2, 2026 | $173.59 | $175.35 | $172.00 | $173.92 | -0.16% | 186,629 |
| Dec 31, 2025 | $176.72 | $176.72 | $173.77 | $174.20 | -1.43% | 422,132 |
| Dec 30, 2025 | $175.84 | $177.55 | $175.17 | $176.72 | +0.22% | 409,621 |
| Dec 29, 2025 | $176.90 | $176.90 | $175.11 | $176.33 | -0.06% | 214,797 |
| Dec 26, 2025 | $176.64 | $177.90 | $175.78 | $176.44 | -0.12% | 151,935 |
| Dec 24, 2025 | $179.40 | $179.49 | $175.93 | $176.66 | -1.09% | 215,677 |
| Dec 23, 2025 | $178.32 | $180.55 | $178.32 | $178.60 | -0.24% | 372,838 |
| Dec 22, 2025 | $180.73 | $181.98 | $178.16 | $179.03 | -1.30% | 660,032 |
| Dec 19, 2025 | $177.48 | $182.13 | $177.00 | $181.39 | +2.51% | 864,876 |
| Dec 18, 2025 | $176.91 | $177.67 | $175.78 | $176.95 | +0.22% | 348,805 |
| Dec 17, 2025 | $174.80 | $176.90 | $172.95 | $176.57 | +0.69% | 456,175 |
| Dec 16, 2025 | $176.91 | $180.00 | $173.28 | $175.36 | -0.98% | 493,901 |
| Dec 15, 2025 | $177.00 | $177.29 | $174.73 | $177.09 | +0.83% | 362,780 |
| Dec 12, 2025 | $174.55 | $177.00 | $173.80 | $175.63 | +0.85% | 261,744 |
| Dec 11, 2025 | $174.90 | $176.26 | $173.00 | $174.15 | +0.33% | 304,932 |
| Dec 10, 2025 | $174.77 | $174.98 | $172.74 | $173.58 | -0.32% | 441,282 |
| Dec 9, 2025 | $175.46 | $176.80 | $173.53 | $174.14 | -0.71% | 280,963 |
| Dec 8, 2025 | $177.73 | $179.73 | $175.00 | $175.39 | -1.45% | 226,317 |
| Dec 5, 2025 | $178.71 | $178.87 | $176.35 | $177.97 | +0.02% | 194,116 |
| Dec 4, 2025 | $178.10 | $179.93 | $177.53 | $177.94 | -0.59% | 287,203 |
| Dec 3, 2025 | $182.63 | $182.63 | $177.16 | $178.99 | -1.19% | 395,822 |
| Dec 2, 2025 | $184.98 | $186.50 | $181.05 | $181.15 | -1.35% | 345,379 |
| Dec 1, 2025 | $184.27 | $187.54 | $183.51 | $183.63 | -1.03% | 344,035 |
| Nov 28, 2025 | $187.70 | $190.00 | $184.61 | $185.54 | -0.76% | 124,463 |
| Nov 26, 2025 | $188.11 | $190.00 | $186.57 | $186.96 | -0.30% | 315,778 |
| Nov 25, 2025 | $185.72 | $189.35 | $183.06 | $187.53 | +1.60% | 448,123 |
| Nov 24, 2025 | $185.62 | $188.56 | $183.98 | $184.58 | -0.22% | 433,826 |
| Nov 21, 2025 | $179.49 | $185.56 | $176.32 | $184.99 | +3.15% | 402,485 |
| Nov 20, 2025 | $180.00 | $182.86 | $178.99 | $179.34 | +0.35% | 314,039 |
| Nov 19, 2025 | $178.81 | $179.63 | $177.08 | $178.71 | +0.12% | 349,781 |
| Nov 18, 2025 | $178.57 | $180.00 | $176.11 | $178.50 | +0.53% | 330,837 |
| Nov 17, 2025 | $177.30 | $179.20 | $176.89 | $177.56 | -0.19% | 346,660 |
| Nov 14, 2025 | $178.17 | $180.01 | $177.03 | $177.89 | +0.33% | 265,953 |
| Nov 13, 2025 | $179.24 | $184.63 | $176.49 | $177.30 | -1.38% | 449,361 |
| Nov 12, 2025 | $179.32 | $183.55 | $178.29 | $179.79 | -0.01% | 575,296 |
| Nov 11, 2025 | $182.57 | $185.31 | $175.94 | $179.80 | -0.95% | 427,734 |
| Nov 10, 2025 | $180.02 | $181.66 | $177.02 | $181.52 | +0.86% | 633,172 |
| Nov 7, 2025 | $183.73 | $183.74 | $178.91 | $179.97 | -1.61% | 698,965 |
| Nov 6, 2025 | $188.87 | $188.90 | $182.68 | $182.91 | -3.70% | 701,358 |
| Nov 5, 2025 | $185.40 | $194.00 | $184.99 | $189.93 | +3.23% | 718,191 |
| Nov 4, 2025 | $184.82 | $193.84 | $180.50 | $183.98 | +0.05% | 1,041,113 |
| Nov 3, 2025 | $180.64 | $184.35 | $176.88 | $183.88 | +2.10% | 442,194 |
| Oct 31, 2025 | $179.93 | $181.47 | $178.51 | $180.10 | -0.12% | 904,028 |
| Oct 30, 2025 | $182.42 | $182.65 | $174.88 | $180.31 | -1.31% | 305,292 |
| Oct 29, 2025 | $185.51 | $185.99 | $181.78 | $182.70 | -1.58% | 318,167 |
| Oct 28, 2025 | $186.37 | $186.37 | $183.32 | $185.64 | -0.46% | 316,715 |
| Oct 27, 2025 | $186.25 | $188.20 | $185.29 | $186.50 | +0.24% | 563,053 |
| Oct 24, 2025 | $186.38 | $188.25 | $183.85 | $186.05 | +0.37% | 484,758 |
| Oct 23, 2025 | $184.71 | $186.63 | $183.13 | $185.37 | +0.31% | 452,822 |
| Oct 22, 2025 | $183.43 | $185.29 | $181.01 | $184.79 | +0.90% | 523,356 |
| Oct 21, 2025 | $185.43 | $185.58 | $182.58 | $183.15 | -1.21% | 240,772 |
| Oct 20, 2025 | $183.12 | $185.69 | $181.71 | $185.40 | +1.85% | 324,625 |
| Oct 17, 2025 | $178.90 | $182.29 | $178.20 | $182.04 | – | 354,896 |
Seasonality
ENSG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 6.0% | 0.9% | -2.9% | 5.0% | 2.5% | 4.9% | 3.5% | -2.7% | 4.0% | 7.2% | -1.9% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 24.8% | -5.9% | -7.3% | -10.2% | -4.3% | 11.1% | -3.3% | -0.1% | 8.3% | ||
| 2025 | 5.1% | -7.5% | 0.2% | -0.3% | 14.2% | 4.8% | -2.8% | 14.5% | 0.6% | 4.2% | 3.0% | -6.1% |
| 2024 | 0.9% | 10.3% | -0.4% | -4.9% | 2.4% | 2.1% | 13.8% | 7.5% | -4.9% | 7.8% | -5.7% | -9.1% |
| 2023 | -1.4% | -4.0% | 6.8% | 1.6% | -8.7% | 7.8% | 1.5% | 3.5% | -7.2% | 3.9% | 10.8% | 4.9% |
| 2022 | -10.2% | 11.4% | 7.2% | -10.8% | 1.0% | -9.4% | 8.5% | 7.0% | -6.7% | 12.9% | 5.8% | -0.3% |
| 2021 | 7.4% | 4.8% | 14.5% | -8.5% | -3.1% | 4.2% | -1.8% | -4.0% | -8.2% | 4.2% | -2.2% | 10.1% |
| 2020 | -0.4% | -1.5% | -15.4% | -0.5% | 16.9% | -4.2% | 9.9% | 27.3% | -2.4% | 3.1% | 22.1% | 1.5% |
| 2019 | 12.3% | 13.5% | 3.6% | 0.6% | 3.4% | 7.0% | 5.9% | -17.2% | -4.9% | -4.8% | 2.8% | 4.6% |
| 2018 | 3.7% | 15.9% | -1.3% | 6.0% | 31.4% | -2.0% | 0.7% | 8.3% | -2.8% | -2.3% | 22.5% | -14.4% |
| 2017 | -8.4% | -7.4% | 0.0% | -4.5% | 2.4% | 18.7% | 2.8% | -8.2% | 10.2% | 2.2% | 5.2% | -8.3% |