Stock listing
NASDAQ:ENSG The Ensign Group, Inc. Stock
Home listing (NASDAQ) of The Ensign Group, Inc.
Follow The Ensign Group, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ENSG
$182.21 USD +3.15 (+1.8%)
Close on Nov 3, 2026
- Day range
- $179.63 – $184.82 USDNov 3, 2026
- Volume
- 613,892 sharesNov 3, 2026
- Market cap
- $10.62B USDAt the close on Nov 3, 2026 · price × 58.28M shares outstanding
- 52-week range
- $141.58 – $218.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $62.30M USDMedian day 320,100 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ENSG · Home | $182.21 USD | +3.15 (+1.8%) | 613,892 | $179.63 | $184.82 | $179.63 | $179.06 | Close on Nov 3, 2026 |
| Frankfurt:EGB | €165.30 EUR | +8.15 (+5.2%) | — | €165.30 | €165.30 | €165.30 | €157.15 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:ENSG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $182.21 | +3.15 | +1.8% | $179.63 | $184.82 | $179.63 | 613,892 | |
| $179.06 | -2.46 | -1.4% | $181.97 | $183.32 | $177.83 | 408,322 | |
| $181.52 | -4.80 | -2.6% | $186.73 | $187.99 | $181.02 | 411,558 | |
| $186.32 | +2.21 | +1.2% | $187.99 | $188.21 | $183.91 | 465,445 | |
| $184.11 | +14.61 | +8.6% | $178.11 | $187.25 | $175.34 | 974,029 | |
| $169.50 | -7.42 | -4.2% | $175.20 | $176.99 | $168.43 | 670,596 | |
| $176.92 | +1.33 | +0.8% | $177.25 | $180.75 | $175.80 | 489,996 | |
| $175.59 | -2.76 | -1.5% | $177.54 | $178.27 | $175.59 | 248,727 | |
| $178.35 | +5.00 | +2.9% | $173.62 | $178.63 | $172.12 | 307,799 | |
| $173.35 | -2.65 | -1.5% | $175.23 | $176.74 | $173.20 | 286,579 | |
| $176.00 | +2.95 | +1.7% | $173.80 | $176.21 | $173.25 | 328,965 | |
| $173.05 | -3.58 | -2.0% | $174.68 | $177.20 | $172.23 | 277,412 | |
| $176.63 | -1.48 | -0.8% | $179.62 | $179.94 | $176.02 | 288,100 | |
| $178.11 | +2.26 | +1.3% | $178.94 | $180.02 | $177.44 | 343,800 | |
| $175.85 | +2.59 | +1.5% | $172.60 | $175.89 | $172.60 | 292,400 | |
| $173.26 | -0.66 | -0.4% | $175.28 | $175.29 | $172.58 | 275,200 | |
| $173.92 | +2.12 | +1.2% | $172.92 | $175.39 | $172.92 | 231,800 | |
| $171.80 | +0.31 | +0.2% | $171.36 | $173.76 | $171.36 | 205,300 | |
| $171.49 | +2.27 | +1.3% | $168.64 | $171.64 | $168.64 | 354,900 | |
| $169.22 | -2.84 | -1.7% | $172.89 | $172.89 | $168.84 | 458,200 | |
| $172.06 | -0.83 | -0.5% | $173.72 | $174.98 | $170.71 | 416,900 | |
| $172.89 | +1.11 | +0.6% | $171.78 | $174.43 | $171.19 | 476,500 | |
| $171.78 | +2.15 | +1.3% | $169.94 | $173.14 | $169.64 | 356,200 | |
| $169.63 | -2.37 | -1.4% | $172.34 | $174.16 | $168.46 | 432,500 | |
| $172.00 | -3.53 | -2.0% | $175.64 | $175.66 | $171.60 | 317,000 | |
| $175.53 | -0.83 | -0.5% | $175.47 | $176.75 | $173.02 | 335,700 | |
| $176.36 | +1.18 | +0.7% | $175.36 | $178.30 | $173.83 | 321,300 | |
| $175.18 | +1.90 | +1.1% | $172.51 | $175.28 | $172.51 | 220,700 | |
| $173.28 | -2.18 | -1.2% | $175.83 | $176.96 | $173.16 | 197,200 | |
| $175.46 | -0.86 | -0.5% | $175.84 | $178.38 | $174.82 | 341,200 | |
| $176.32 | +1.85 | +1.1% | $174.60 | $177.38 | $174.50 | 428,700 | |
| $174.47 | +0.56 | +0.3% | $173.91 | $175.44 | $173.21 | 335,100 | |
| $173.91 | -1.01 | -0.6% | $174.92 | $175.32 | $173.50 | 688,500 | |
| $174.92 | -2.93 | -1.6% | $177.83 | $177.96 | $173.78 | 405,900 | |
| $177.85 | +5.10 | +3.0% | $172.96 | $178.98 | $171.99 | 485,600 | |
| $172.75 | -2.18 | -1.2% | $174.57 | $174.67 | $172.60 | 405,500 | |
| $174.93 | +0.95 | +0.5% | $176.04 | $177.00 | $173.15 | 289,000 | |
| $173.98 | +1.19 | +0.7% | $174.17 | $175.91 | $172.15 | 318,900 | |
| $172.79 | +1.03 | +0.6% | $172.02 | $175.00 | $171.01 | 379,300 | |
| $171.76 | +1.22 | +0.7% | $168.28 | $171.95 | $167.29 | 663,900 | |
| $170.54 | -0.25 | -0.1% | $170.00 | $172.14 | $169.52 | 266,000 | |
| $170.79 | -1.30 | -0.8% | $171.40 | $172.92 | $170.42 | 270,500 | |
| $172.09 | -0.61 | -0.4% | $174.23 | $174.23 | $170.95 | 286,900 | |
| $172.70 | -0.50 | -0.3% | $173.61 | $174.01 | $171.96 | 220,400 | |
| $173.20 | +0.94 | +0.5% | $173.68 | $175.22 | $172.56 | 217,000 | |
| $172.26 | -0.72 | -0.4% | $172.11 | $172.47 | $170.00 | 363,000 | |
| $172.98 | -0.56 | -0.3% | $174.51 | $174.51 | $171.71 | 333,200 | |
| $173.54 | -7.09 | -3.9% | $179.05 | $179.06 | $173.33 | 381,500 | |
| $180.63 | +1.61 | +0.9% | $178.75 | $181.74 | $175.03 | 237,200 | |
| $179.02 | -0.35 | -0.2% | $178.88 | $180.34 | $177.95 | 324,300 | |
| $179.37 | -0.11 | -0.1% | $180.00 | $181.70 | $177.21 | 260,200 | |
| $179.48 | -0.37 | -0.2% | $179.86 | $181.02 | $177.02 | 281,000 | |
| $179.85 | -2.64 | -1.4% | $182.40 | $185.90 | $176.98 | 304,500 | |
| $182.49 | 0.00 | 0.0% | $183.17 | $184.92 | $181.91 | 206,800 | |
| $182.49 | +0.96 | +0.5% | $184.01 | $185.00 | $181.41 | 234,500 | |
| $181.53 | -0.12 | -0.1% | $180.18 | $182.26 | $179.44 | 238,500 | |
| $181.65 | -0.23 | -0.1% | $182.14 | $182.55 | $180.94 | 204,500 | |
| $181.88 | +0.26 | +0.1% | $182.75 | $183.48 | $181.35 | 423,200 | |
| $181.62 | +1.42 | +0.8% | $179.92 | $182.50 | $178.10 | 284,800 | |
| $180.20 | -3.74 | -2.0% | $183.66 | $184.90 | $179.91 | 235,400 | |
| $183.94 | +0.97 | +0.5% | $182.00 | $185.18 | $181.52 | 327,300 | |
| $182.97 | +1.31 | +0.7% | $180.95 | $183.28 | $180.95 | 294,200 | |
| $181.66 | +3.01 | +1.7% | $181.00 | $181.83 | $179.05 | 318,400 | |
| $178.65 | +2.52 | +1.4% | $176.38 | $179.13 | $173.75 | 309,600 | |
| $176.13 | -1.10 | -0.6% | $175.55 | $176.48 | $172.97 | 438,100 | |
| $177.23 | -0.93 | -0.5% | $180.00 | $182.10 | $176.92 | 314,800 |
- Ticker
- NASDAQ:ENSG
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
The Ensign Group Reports Third Quarter 2026 Results; Raises 2026 Annual Earnings Guidance
Latest earnings call · Oct 28, 2026
The Ensign Group (NASDAQ:ENSG) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 29, 2026
Q2 2026 Earnings Presentation
Earnings · 52 slides
Calls
Replays
The Ensign Group (NASDAQ:ENSG) Q3 2026 Earnings Call
Wed, Oct 28, 2026 · 1:00 PM ET
Watch TranscriptThe Ensign Group (NASDAQ:ENSG) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 1:00 PM ET
Watch TranscriptThe Ensign Group (NASDAQ:ENSG) Q1 2026 Earnings Call
Fri, May 01, 2026 · 1:00 PM ET
Watch Transcript
Latest news
The Ensign Group Reports Third Quarter 2026 Results; Raises 2026 Annual Earnings Guidance
Oct 27, 2026
Closed $184.11 (+8.6%) on Oct 28, 2026
The Ensign Group Schedules Third Quarter 2026 Earnings Call for Wednesday, October 28, 2026
Oct 23, 2026
Closed $176.92 (+0.8%) on Oct 26, 2026
The Ensign Group Announces Expansion Into Florida
Oct 2, 2026
Closed $171.78 (+1.3%) on Oct 2, 2026
The Ensign Group Adds Operations in Washington
Oct 2, 2026
Closed $171.78 (+1.3%) on Oct 2, 2026
The Ensign Group Adds New Operations in Colorado
Oct 2, 2026
Closed $171.78 (+1.3%) on Oct 2, 2026
The Ensign Group Increases Credit Facility to $800 Million and Extends Maturity
Aug 20, 2026
Closed $179.48 (-0.2%) on Aug 21, 2026
Enstar Group Limited Announces Quarterly Preference Share Dividends
Aug 5, 2026
Closed $181.66 (+1.7%) on Aug 6, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Jul 27, 2026
Closed $178.07 (+2.9%) on Jul 27, 2026
The Ensign Group Reports Second Quarter 2026 Results
Jul 27, 2026
Closed $178.07 (+2.9%) on Jul 27, 2026
The Ensign Group Purchases Real Estate and Operations in Texas
Jul 2, 2026
Closed $168.22 (+2.1%) on Jul 2, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 52 slides · Jul 29, 2026
Q1 2026 Earnings Presentation
Earnings · 53 slides · May 1, 2026
Q4 2025 Earnings Presentation
Earnings · 58 slides · Feb 5, 2026
Q2 2026 Earnings Presentation
Earnings · 52 slides · 2026
The Ensign Group, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 32 in the last 12 months · 172 in all · newest Oct 27, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest Oct 28, 2026
- Decks
- 16 decks · latest Jul 29, 2026
Where The Ensign Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ENSG · Home listing · This page | NASDAQ | United States | USD |
| gettex:EGB | gettex | Germany | EUR |
| Frankfurt:EGB | Frankfurt | Germany | EUR |
| LS Exchange:A0MSST | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0MSST | Lang & Schwarz | Germany | EUR |
| Milan:1ENSG | Milan | Italy | EUR |
| BX Swiss:ENSG | BX Swiss | Switzerland | CHF |
| Dusseldorf:EGB | Dusseldorf | Germany | EUR |
| Tradegate:EGB | Tradegate | Germany | EUR |
| BOATS:ENSG | BOATS | United States | USD |
| Hamburg:EGB | Hamburg | Germany | EUR |
| Stuttgart:EGB | Stuttgart | Germany | EUR |
| Hanover:EGB | Hanover | Germany | EUR |
| Xetra:EGB | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about The Ensign Group, Inc.