The Ensign Group (ENSG) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free ENSG Stock Alerts $121.24 +2.75 (+2.32%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends The Ensign Group Stock Price Performance5 Day Performance+1.94%1 Month Performance+4.02%3 Month Performance-0.54%6 Month Performance+11.76%Year-To-Date Performance+8.05%1 Year Performance+32.34% Receive ENSG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for The Ensign Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. ENSG Stock Chart for Sunday, June, 2, 2024 ENSG Chart by TradingView The Ensign Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$118.49$121.24+2.32%$121.42$117.69444,560 shs$6.90 billion05/30/2024$116.75$118.49+1.49%$119.26$116.95211,921 shs$6.74 billion05/29/2024$118.93$116.75-1.83%$117.97$116.23248,283 shs$6.65 billion05/28/2024$120.16$118.93-1.02%$120.64$117.38246,809 shs$6.77 billion05/27/2024$120.16$120.16$120.26$118.28157,800 shs$6.84 billion05/24/2024$118.50$120.16+1.40%$120.26$118.28157,823 shs$6.84 billion Get the Latest News and Ratings for ENSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Ensign Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$119.13$118.50-0.53%$119.09$117.93188,397 shs$6.75 billion05/22/2024$119.39$119.13-0.22%$119.69$118.56211,131 shs$6.78 billion05/21/2024$119.56$119.39-0.14%$119.88$119.03197,596 shs$6.80 billion05/20/2024$119.79$119.56-0.19%$120.12$119.00171,735 shs$6.81 billion05/17/2024$119.19$119.79+0.50%$119.85$118.66133,304 shs$6.82 billion05/16/2024$119.28$119.19-0.08%$119.76$118.23184,737 shs$6.78 billion05/15/2024$118.14$119.28+0.96%$119.66$118.26198,339 shs$6.79 billion05/14/2024$117.74$118.14+0.34%$118.99$116.95168,853 shs$6.72 billion05/13/2024$118.34$117.74-0.51%$119.43$117.56200,467 shs$6.70 billion05/10/2024$117.70$118.34+0.54%$119.12$116.82195,838 shs$6.74 billion05/09/2024$116.09$117.70+1.39%$118.16$115.79218,825 shs$6.70 billion05/08/2024$117.95$116.09-1.58%$118.03$115.86274,955 shs$6.61 billion05/07/2024$116.05$117.95+1.64%$119.57$116.47298,475 shs$6.71 billion05/06/2024$116.89$116.05-0.72%$118.16$115.38368,070 shs$6.61 billion05/03/2024$116.55$116.89+0.29%$117.63$114.88539,758 shs$6.65 billion05/02/2024$119.45$116.55-2.43%$118.48$113.27453,811 shs$6.63 billion05/01/2024$118.36$119.45+0.92%$120.99$116.91431,629 shs$6.80 billion04/30/2024$118.69$118.36-0.28%$118.82$116.85395,495 shs$6.73 billion04/29/2024$117.25$118.69+1.23%$119.05$117.30223,988 shs$6.75 billion04/26/2024$117.29$117.25-0.03%$119.06$115.71159,379 shs$6.67 billion04/25/2024$118.64$117.29-1.14%$118.67$116.48230,160 shs$6.67 billion04/24/2024$118.62$118.64+0.02%$119.46$117.97257,364 shs$6.75 billion04/23/2024$117.23$118.62+1.19%$119.32$116.26325,734 shs$6.75 billion04/22/2024$118.26$117.23-0.87%$119.62$116.16350,560 shs$6.67 billion04/19/2024$116.48$118.26+1.53%$118.74$116.46266,664 shs$6.73 billion04/18/2024$117.82$116.48-1.14%$118.12$115.68265,277 shs$6.63 billion04/17/2024$117.67$117.82+0.13%$119.36$117.78207,192 shs$6.70 billion04/16/2024$118.69$117.67-0.86%$118.30$116.39272,665 shs$6.70 billion04/15/2024$119.28$118.69-0.49%$119.28$117.96199,871 shs$6.75 billion04/12/2024$120.21$119.28-0.77%$120.77$118.53219,862 shs$6.79 billion04/11/2024$117.41$120.21+2.38%$120.62$115.88373,230 shs$6.84 billion04/10/2024$119.75$117.41-1.95%$119.43$116.32463,616 shs$6.68 billion04/09/2024$119.04$119.75+0.60%$119.78$117.84261,167 shs$6.81 billion04/08/2024$119.72$119.04-0.57%$120.16$118.61284,617 shs$6.77 billionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$118.78$119.72+0.79%$120.50$118.44242,416 shs$6.81 billion04/04/2024$121.34$118.78-2.11%$122.51$118.45246,479 shs$6.76 billion04/03/2024$120.94$121.34+0.33%$121.64$119.88261,372 shs$6.90 billion04/02/2024$123.87$120.94-2.37%$122.77$119.97308,081 shs$6.88 billion04/01/2024$124.42$123.87-0.44%$124.69$122.90244,858 shs$7.05 billion03/29/2024$124.42$124.42$126.77$123.98418,906 shs$7.08 billion03/28/2024$125.62$124.42-0.96%$126.77$123.98418,902 shs$7.05 billion03/27/2024$123.33$125.62+1.86%$126.29$124.29260,808 shs$7.12 billion03/26/2024$123.11$123.33+0.18%$124.07$122.32282,137 shs$6.99 billion03/25/2024$123.80$123.11-0.56%$125.11$123.01177,724 shs$6.98 billion03/22/2024$123.74$123.80+0.05%$124.68$123.23124,686 shs$7.02 billion03/21/2024$123.42$123.74+0.26%$124.35$123.07222,659 shs$7.01 billion03/20/2024$123.72$123.42-0.24%$124.12$122.67156,686 shs$6.99 billion03/19/2024$122.19$123.72+1.25%$124.57$122.69216,218 shs$7.01 billion03/18/2024$122.69$122.19-0.41%$123.51$122.19203,415 shs$6.92 billion03/15/2024$121.98$122.69+0.58%$123.02$121.24703,981 shs$6.95 billion03/14/2024$123.40$121.98-1.15%$123.12$121.18246,578 shs$6.91 billion03/13/2024$124.63$123.40-0.99%$124.97$122.80209,504 shs$6.99 billion03/12/2024$124.75$124.63-0.10%$125.34$123.78146,859 shs$7.06 billion03/11/2024$123.70$124.75+0.85%$125.08$122.56287,377 shs$7.07 billion03/08/2024$124.31$123.70-0.49%$125.84$123.66186,753 shs$7.01 billion03/07/2024$125.59$124.31-1.02%$127.15$124.22230,870 shs$7.04 billion03/06/2024$125.65$125.59-0.05%$126.33$124.34191,348 shs$7.12 billion03/05/2024$125.99$125.65-0.27%$127.57$125.28273,083 shs$7.12 billion03/04/2024$121.90$125.99+3.36%$126.63$122.23306,590 shs$7.14 billion03/01/2024$124.92$121.90-2.42%$125.00$120.88326,281 shs$6.91 billion Related Companies: Tenet Healthcare Stock Chart Universal Health Services Stock Chart Encompass Health Stock Chart Acadia Healthcare Stock Chart Select Medical Stock Chart U.S. Physical Therapy Stock Chart Brookdale Senior Living Stock Chart Petco Health and Wellness Stock Chart Community Health Systems Stock Chart HCA Healthcare Stock Chart Receive ENSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Ensign Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ENSG) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Ensign Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.