The Ensign Group, Inc.
ENSGNASDAQHealthcare● Active
$157.52
+$1.10(+0.70%)
Market Cap$9.2B
P/E Ratio—
52W High$218
52W Low$134.79
The Ensign Group, Inc.（ENSG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ensg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$218.00
Mar 2, 2026
-27.7% from here
5-Year Low5Y
$68.29
Oct 26, 2021
+130.7% from low
IPO Priceadj.
$4.27
Nov 9, 2007
+3.6K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENSG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $169.28 | $169.71 | $151.21 | $156.42 | $156.42 | 2.4M | -7.60% |
| Jun 5, 2026 | $166.22 | $171.26 | $165.62 | $170.30 | $170.30 | 482K | +2.45% |
| Jun 4, 2026 | $169.99 | $170.87 | $163.50 | $164.29 | $164.29 | 643K | -3.35% |
| Jun 3, 2026 | $165.51 | $166.69 | $163.62 | $166.68 | $166.68 | 575K | +0.71% |
| Jun 2, 2026 | $164.28 | $166.82 | $164.04 | $165.70 | $165.70 | 449K | +0.86% |
| Jun 1, 2026 | $166.32 | $166.33 | $163.58 | $165.00 | $165.00 | 574K | -0.79% |
| May 29, 2026 | $170.53 | $170.60 | $167.15 | $167.65 | $167.65 | 571K | -1.69% |
| May 28, 2026 | $171.56 | $172.58 | $169.44 | $170.94 | $170.94 | 442K | -0.36% |
| May 27, 2026 | $172.18 | $173.16 | $170.81 | $171.97 | $171.97 | 433K | -0.12% |
| May 26, 2026 | $171.49 | $172.88 | $169.29 | $172.42 | $172.42 | 435K | +0.54% |
| May 22, 2026 | $171.64 | $173.28 | $170.44 | $171.94 | $171.94 | 447K | +0.17% |
| May 21, 2026 | $176.41 | $176.41 | $168.84 | $171.68 | $171.68 | 824K | -2.68% |
| May 20, 2026 | $175.50 | $178.52 | $174.57 | $178.26 | $178.26 | 377K | +1.57% |
| May 19, 2026 | $177.00 | $177.62 | $171.93 | $175.89 | $175.89 | 488K | -0.63% |
| May 18, 2026 | $177.82 | $180.45 | $176.08 | $176.66 | $176.66 | 424K | -0.65% |
| May 15, 2026 | $180.24 | $181.00 | $177.43 | $177.67 | $177.67 | 527K | -1.43% |
| May 14, 2026 | $178.34 | $181.95 | $178.34 | $179.26 | $179.26 | 786K | +0.52% |
| May 13, 2026 | $174.97 | $178.11 | $174.02 | $178.00 | $178.00 | 749K | +1.73% |
| May 12, 2026 | $171.55 | $177.18 | $170.00 | $176.04 | $176.04 | 629K | +2.62% |
| May 11, 2026 | $171.45 | $174.39 | $167.53 | $169.41 | $169.41 | 799K | -1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENSG
Jan 1 → Dec 31 · 6 years2026-9.9%$173.59 → $156.42
-9.9%
2025+30.6%$133.43 → $174.20
+30.6%
2024+18.6%$112.00 → $132.86
+18.6%
2023+17.8%$95.23 → $112.21
+17.8%
2022+12.9%$83.81 → $94.61
+12.9%
2021-0.2%$84.17 → $83.96
-0.2%
Best Year2025 · +30.6%
Worst Year2026 · -9.9%
Positive Years4 / 6
Avg Annual Return+11.6%
6Y Total Return+85.8%
6Y CAGR~+10.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENSG?
If you invested $1,000 in ENSG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36,890
Total Return+3589.0%
CAGR~+20.9% / yr
Profit+$35,890
Based on Nov 9, 2007 · $4.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Ensign Group, Inc.（ENSG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $157.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENSG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENSG 历史股价FMP 日线复权 OHLCV