Explain this page
Arphra AIPlain-English read on The Ensign Group, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 164.28 | 166.82 | 164.04 | 165.70 | 165.70 | 165.70 | 0.00% | 448,500 |
| Jun 01, 2026 | 166.32 | 166.33 | 163.58 | 165.00 | 165.00 | 165.00 | 0.00% | 574,436 |
| May 29, 2026 | 170.53 | 170.60 | 167.15 | 167.65 | 167.65 | 167.65 | 0.00% | 571,425 |
| May 28, 2026 | 171.56 | 172.58 | 169.44 | 170.94 | 170.94 | 170.94 | 0.00% | 442,400 |
| May 27, 2026 | 172.18 | 173.16 | 170.81 | 171.97 | 171.97 | 171.97 | 0.00% | 432,837 |
| May 26, 2026 | 171.49 | 172.88 | 169.29 | 172.42 | 172.42 | 172.42 | 0.00% | 434,622 |
| May 22, 2026 | 171.64 | 173.28 | 170.44 | 171.94 | 171.94 | 171.94 | 0.00% | 447,117 |
| May 21, 2026 | 176.41 | 176.41 | 168.84 | 171.68 | 171.68 | 171.68 | 0.00% | 823,600 |
| May 20, 2026 | 175.50 | 178.52 | 174.57 | 178.26 | 178.26 | 178.26 | 0.00% | 377,100 |
| May 19, 2026 | 177.00 | 177.62 | 171.93 | 175.89 | 175.89 | 175.89 | 0.00% | 487,645 |
| May 18, 2026 | 177.82 | 180.45 | 176.08 | 176.66 | 176.66 | 176.66 | 0.00% | 424,211 |
| May 15, 2026 | 180.24 | 181.00 | 177.43 | 177.67 | 177.67 | 177.67 | 0.00% | 526,801 |
| May 14, 2026 | 178.34 | 181.95 | 178.34 | 179.26 | 179.26 | 179.26 | 0.00% | 786,400 |
| May 13, 2026 | 174.97 | 178.11 | 174.02 | 178.00 | 178.00 | 178.00 | 0.00% | 749,237 |
| May 12, 2026 | 171.55 | 177.18 | 170.00 | 176.04 | 176.04 | 176.04 | 0.00% | 629,219 |
| May 11, 2026 | 171.45 | 174.39 | 167.53 | 169.41 | 169.41 | 169.41 | 0.00% | 798,500 |
| May 08, 2026 | 174.31 | 175.70 | 170.29 | 171.45 | 171.45 | 171.45 | 0.00% | 713,024 |
| May 07, 2026 | 175.98 | 177.84 | 174.00 | 174.30 | 174.30 | 174.30 | 0.00% | 634,300 |
| Apr 10, 2026 | 201.48 | 201.90 | 197.30 | 199.02 | 199.02 | 199.02 | 0.00% | 253,537 |
| Apr 09, 2026 | 204.08 | 204.48 | 201.44 | 201.56 | 201.56 | 201.56 | 0.00% | 396,400 |
| Apr 08, 2026 | 203.67 | 206.80 | 202.47 | 204.79 | 204.79 | 204.79 | 0.00% | 427,300 |
| Apr 07, 2026 | 198.33 | 201.49 | 193.93 | 200.39 | 200.39 | 200.39 | 0.00% | 267,425 |
| Apr 06, 2026 | 196.39 | 198.89 | 196.39 | 197.98 | 197.98 | 197.98 | 0.00% | 162,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.