The Ensign Group
$169.63Change from previous close: −1.38%Absolute change: −$2.37
Price history
−2.76% over the period1 year: from $174.45 (October 1, 2025) to $169.63 (October 1, 2026), −2.76%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $169.63 |
| September 30, 2026 | $172.00 |
| September 29, 2026 | $175.53 |
| September 28, 2026 | $176.36 |
| September 25, 2026 | $175.18 |
| September 24, 2026 | $173.28 |
| September 23, 2026 | $175.46 |
| September 22, 2026 | $176.32 |
| September 21, 2026 | $174.47 |
| September 18, 2026 | $173.91 |
| September 17, 2026 | $174.92 |
| September 16, 2026 | $177.85 |
| September 15, 2026 | $172.75 |
| September 14, 2026 | $174.93 |
| September 11, 2026 | $173.98 |
| September 10, 2026 | $172.79 |
| September 9, 2026 | $171.76 |
| September 8, 2026 | $170.54 |
| September 4, 2026 | $170.79 |
| September 3, 2026 | $172.09 |
| September 2, 2026 | $172.70 |
| September 1, 2026 | $173.20 |
| August 31, 2026 | $172.26 |
| August 28, 2026 | $172.98 |
| August 27, 2026 | $173.54 |
| August 26, 2026 | $180.63 |
| August 25, 2026 | $179.02 |
| August 24, 2026 | $179.37 |
| August 21, 2026 | $179.48 |
| August 20, 2026 | $179.85 |
| August 19, 2026 | $182.49 |
| August 18, 2026 | $182.49 |
| August 17, 2026 | $181.53 |
| August 14, 2026 | $181.65 |
| August 13, 2026 | $181.88 |
| August 12, 2026 | $181.62 |
| August 11, 2026 | $180.20 |
| August 10, 2026 | $183.94 |
| August 7, 2026 | $182.97 |
| August 6, 2026 | $181.66 |
| August 5, 2026 | $178.65 |
| August 4, 2026 | $176.13 |
| August 3, 2026 | $177.23 |
| July 31, 2026 | $178.16 |
| July 30, 2026 | $178.83 |
| July 29, 2026 | $181.89 |
| July 28, 2026 | $183.14 |
| July 27, 2026 | $178.07 |
| July 24, 2026 | $172.99 |
| July 23, 2026 | $167.52 |
| July 22, 2026 | $169.11 |
| July 21, 2026 | $170.87 |
| July 20, 2026 | $172.04 |
| July 17, 2026 | $171.28 |
| July 16, 2026 | $172.89 |
| July 15, 2026 | $167.38 |
| July 14, 2026 | $166.73 |
| July 13, 2026 | $168.39 |
| July 10, 2026 | $168.59 |
| July 9, 2026 | $168.92 |
| July 8, 2026 | $169.93 |
| July 7, 2026 | $170.87 |
| July 6, 2026 | $166.83 |
| July 2, 2026 | $168.22 |
| July 1, 2026 | $164.82 |
| June 30, 2026 | $160.30 |
| June 29, 2026 | $158.19 |
| June 26, 2026 | $163.05 |
| June 25, 2026 | $165.74 |
| June 24, 2026 | $164.07 |
| June 23, 2026 | $158.89 |
| June 22, 2026 | $156.78 |
| June 18, 2026 | $153.65 |
| June 17, 2026 | $155.84 |
| June 16, 2026 | $156.93 |
| June 15, 2026 | $150.71 |
| June 12, 2026 | $149.37 |
| June 11, 2026 | $147.13 |
| June 10, 2026 | $151.65 |
| June 9, 2026 | $155.25 |
| June 8, 2026 | $156.42 |
| June 5, 2026 | $170.30 |
| June 4, 2026 | $164.29 |
| June 3, 2026 | $166.68 |
| June 2, 2026 | $165.70 |
| June 1, 2026 | $165.00 |
| May 29, 2026 | $167.65 |
| May 28, 2026 | $170.94 |
| May 27, 2026 | $171.97 |
| May 26, 2026 | $172.42 |
| May 22, 2026 | $171.94 |
| May 21, 2026 | $171.68 |
| May 20, 2026 | $178.26 |
| May 19, 2026 | $175.89 |
| May 18, 2026 | $176.66 |
| May 15, 2026 | $177.67 |
| May 14, 2026 | $179.26 |
| May 13, 2026 | $178.00 |
| May 12, 2026 | $176.04 |
| May 11, 2026 | $169.41 |
| May 8, 2026 | $171.45 |
| May 7, 2026 | $174.30 |
| May 6, 2026 | $175.93 |
| May 5, 2026 | $175.95 |
| May 4, 2026 | $182.03 |
| May 1, 2026 | $183.72 |
| April 30, 2026 | $186.69 |
| April 29, 2026 | $186.40 |
| April 28, 2026 | $188.30 |
| April 27, 2026 | $189.94 |
| April 24, 2026 | $189.16 |
| April 23, 2026 | $189.34 |
| April 22, 2026 | $186.22 |
| April 21, 2026 | $191.74 |
| April 20, 2026 | $197.55 |
| April 17, 2026 | $200.11 |
| April 16, 2026 | $197.72 |
| April 15, 2026 | $197.92 |
| April 14, 2026 | $198.45 |
| April 13, 2026 | $200.30 |
| April 10, 2026 | $199.02 |
| April 9, 2026 | $201.56 |
| April 8, 2026 | $204.79 |
| April 7, 2026 | $200.39 |
| April 6, 2026 | $197.98 |
| April 2, 2026 | $196.62 |
| April 1, 2026 | $200.10 |
| March 31, 2026 | $201.50 |
| March 30, 2026 | $200.41 |
| March 27, 2026 | $200.66 |
| March 26, 2026 | $201.99 |
| March 25, 2026 | $203.89 |
| March 24, 2026 | $202.92 |
| March 23, 2026 | $202.43 |
| March 20, 2026 | $200.08 |
| March 19, 2026 | $202.49 |
| March 18, 2026 | $204.96 |
| March 17, 2026 | $210.38 |
| March 16, 2026 | $209.46 |
| March 13, 2026 | $209.71 |
| March 12, 2026 | $208.36 |
| March 11, 2026 | $210.43 |
| March 10, 2026 | $209.65 |
| March 9, 2026 | $209.97 |
| March 6, 2026 | $207.23 |
| March 5, 2026 | $207.30 |
| March 4, 2026 | $212.05 |
| March 3, 2026 | $213.13 |
| March 2, 2026 | $215.83 |
| February 27, 2026 | $214.17 |
| February 26, 2026 | $212.65 |
| February 25, 2026 | $213.84 |
| February 24, 2026 | $212.39 |
| February 23, 2026 | $214.17 |
| February 20, 2026 | $210.64 |
| February 19, 2026 | $204.78 |
| February 18, 2026 | $209.96 |
| February 17, 2026 | $212.47 |
| February 13, 2026 | $213.34 |
| February 12, 2026 | $214.41 |
| February 11, 2026 | $211.92 |
| February 10, 2026 | $203.93 |
| February 9, 2026 | $199.29 |
| February 6, 2026 | $197.80 |
| February 5, 2026 | $197.16 |
| February 4, 2026 | $173.18 |
| February 3, 2026 | $173.60 |
| February 2, 2026 | $172.56 |
| January 30, 2026 | $171.66 |
| January 29, 2026 | $170.06 |
| January 28, 2026 | $171.80 |
| January 27, 2026 | $171.99 |
| January 26, 2026 | $178.15 |
| January 23, 2026 | $175.46 |
| January 22, 2026 | $174.99 |
| January 21, 2026 | $177.88 |
| January 20, 2026 | $177.41 |
| January 16, 2026 | $180.57 |
| January 15, 2026 | $183.54 |
| January 14, 2026 | $177.58 |
| January 13, 2026 | $177.87 |
| January 12, 2026 | $176.73 |
| January 9, 2026 | $173.87 |
| January 8, 2026 | $176.21 |
| January 7, 2026 | $178.38 |
| January 6, 2026 | $179.65 |
| January 5, 2026 | $176.52 |
| January 2, 2026 | $173.92 |
| December 31, 2025 | $174.20 |
| December 30, 2025 | $176.72 |
| December 29, 2025 | $176.33 |
| December 26, 2025 | $176.44 |
| December 24, 2025 | $176.66 |
| December 23, 2025 | $178.60 |
| December 22, 2025 | $179.03 |
| December 19, 2025 | $181.39 |
| December 18, 2025 | $176.95 |
| December 17, 2025 | $176.57 |
| December 16, 2025 | $175.36 |
| December 15, 2025 | $177.09 |
| December 12, 2025 | $175.63 |
| December 11, 2025 | $174.15 |
| December 10, 2025 | $173.58 |
| December 9, 2025 | $174.14 |
| December 8, 2025 | $175.39 |
| December 5, 2025 | $177.97 |
| December 4, 2025 | $177.94 |
| December 3, 2025 | $178.99 |
| December 2, 2025 | $181.15 |
| December 1, 2025 | $183.63 |
| November 28, 2025 | $185.54 |
| November 26, 2025 | $186.96 |
| November 25, 2025 | $187.53 |
| November 24, 2025 | $184.58 |
| November 21, 2025 | $184.99 |
| November 20, 2025 | $179.34 |
| November 19, 2025 | $178.71 |
| November 18, 2025 | $178.50 |
| November 17, 2025 | $177.56 |
| November 14, 2025 | $177.89 |
| November 13, 2025 | $177.30 |
| November 12, 2025 | $179.79 |
| November 11, 2025 | $179.80 |
| November 10, 2025 | $181.52 |
| November 7, 2025 | $179.97 |
| November 6, 2025 | $182.91 |
| November 5, 2025 | $189.93 |
| November 4, 2025 | $183.98 |
| November 3, 2025 | $183.88 |
| October 31, 2025 | $180.10 |
| October 30, 2025 | $180.31 |
| October 29, 2025 | $182.70 |
| October 28, 2025 | $185.64 |
| October 27, 2025 | $186.50 |
| October 24, 2025 | $186.05 |
| October 23, 2025 | $185.37 |
| October 22, 2025 | $184.79 |
| October 21, 2025 | $183.15 |
| October 20, 2025 | $185.40 |
| October 17, 2025 | $182.04 |
| October 16, 2025 | $179.47 |
| October 15, 2025 | $177.94 |
| October 14, 2025 | $178.00 |
| October 13, 2025 | $177.01 |
| October 10, 2025 | $175.34 |
| October 9, 2025 | $175.93 |
| October 8, 2025 | $176.35 |
| October 7, 2025 | $176.50 |
| October 6, 2025 | $177.22 |
| October 3, 2025 | $175.40 |
| October 2, 2025 | $173.93 |
| October 1, 2025 | $174.45 |
At a glance
The company
The Ensign Group, Inc. provides skilled nursing, senior living, and rehabilitative services.
Latest results
Quarter to June 30, 2026 · EPS $1.92 (estimate $1.85)
Next event
Quarterly results · November 3, 2026
Dividend
Last ex-dividend on September 30, 2026
Where the price stands
52-wk low$141.58
$169.63
52-wk high$218.00
−22.19% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −2.06% | +0.83% |
| Year to date | −2.62% | +12.93% |
| 1 year | −2.76% | +15.12% |
Analysts · 5 analysts
Average target$220.00+29.69% vs. price
Buy 4 · Hold 1 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $9.89B
- P/E
- 26.6
- EPS
- $6.38
- Volume
- 432.52K
- Dividend yield
- 0.15%
Stocks to explore
Other companies in the Healthcare sector
