Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 174.92 | 175.32 | 173.50 | 173.91 | 688,463 |
| September 17, 2026 | 177.83 | 177.96 | 173.78 | 174.92 | 405,900 |
| September 16, 2026 | 172.96 | 178.98 | 171.99 | 177.85 | 485,600 |
| September 15, 2026 | 174.57 | 174.67 |
Based on reports through December 31, 2025
Ensign Group runs nursing homes and buys the ones that are performing badly.
The model is unusual for the industry: each home is run by an independent administrator empowered to decide almost everything, while the centre supplies capital, training and shared services. The premise is that care quality depends on the particular manager more than on a manual, and the results bear that out.
Growth comes from buying loss-making homes and turning them around: raising occupancy, shifting the patient mix toward better-reimbursed care, putting costs in order. That takes time and skill, but the properties come cheap. Risks: government programme reimbursement, clinical staff shortages and care quality complaints. The dividend is token.
Address:29222 RANCHO VIEJO RD. SUITE 127, SAN JUAN CAPISTRANO, CA, 92675, US
| 2.8bn |
| UNHUnitedHealth Group Incorporated Common Stock (DE) | 375.87 | +0.17 % | 1.8bn |
| JNJJohnson & Johnson | 270.77 | +20.30 % | 1.6bn |
| MRKMerck & Company, Inc. Common Stock (new) | 146.44 | −48.60 % | 1.5bn |
| AMGNAmgen Inc. | 385.65 | +1.55 % | 1.1bn |
| 172.60 |
| 172.75 |
| 405,500 |
| September 14, 2026 | 176.04 | 177.00 | 173.15 | 174.93 | 289,000 |
| September 11, 2026 | 174.17 | 175.91 | 172.15 | 173.98 | 318,900 |
| September 10, 2026 | 172.02 | 175.00 | 171.01 | 172.79 | 379,300 |
| September 09, 2026 | 168.28 | 171.95 | 167.29 | 171.76 | 663,900 |
| September 08, 2026 | 170.00 | 172.14 | 169.52 | 170.54 | 266,000 |
| September 04, 2026 | 171.40 | 172.92 | 170.42 | 170.79 | 270,500 |
| September 03, 2026 | 174.23 | 174.23 | 170.95 | 172.09 | 286,900 |
| September 02, 2026 | 173.61 | 174.01 | 171.96 | 172.70 | 220,400 |
| September 01, 2026 | 173.68 | 175.22 | 172.56 | 173.20 | 217,000 |
| August 31, 2026 | 172.11 | 172.47 | 170.00 | 172.26 | 363,000 |
| August 28, 2026 | 174.51 | 174.51 | 171.71 | 172.98 | 333,200 |
| August 27, 2026 | 179.05 | 179.06 | 173.33 | 173.54 | 381,500 |
| August 26, 2026 | 178.75 | 181.74 | 175.03 | 180.63 | 237,200 |
| August 25, 2026 | 178.88 | 180.34 | 177.95 | 179.02 | 324,300 |
| August 24, 2026 | 180.00 | 181.70 | 177.21 | 179.37 | 260,200 |
| August 21, 2026 | 179.86 | 181.02 | 177.02 | 179.48 | 281,000 |