Free Trial

The Ensign Group (ENSG) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ENSG Stock Alerts
$119.79
+0.60 (+0.50%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Ensign Group Stock Price Performance

5 Day
Performance
+1.40%
1 Month
Performance
+1.29%
3 Month
Performance
-1.39%
6 Month
Performance
+11.55%
Year-To-Date
Performance
+6.76%
1 Year
Performance
+30.40%
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

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ENSG Stock Chart for Sunday, May, 19, 2024

ENSG Chart by TradingView

The Ensign Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$119.19$119.79
+0.50%		$119.85$118.66133,304 shs$6.82 billion
05/16/2024$119.28$119.19
-0.08%		$119.76$118.23184,737 shs$6.78 billion
05/15/2024$118.14$119.28
+0.96%		$119.66$118.26198,339 shs$6.79 billion
05/14/2024$117.74$118.14
+0.34%		$118.99$116.95168,853 shs$6.72 billion
05/13/2024$118.34$117.74
-0.51%		$119.43$117.56200,467 shs$6.70 billion
05/10/2024$117.70$118.34
+0.54%		$119.12$116.82195,838 shs$6.74 billion
05/09/2024$116.09$117.70
+1.39%		$118.16$115.79218,825 shs$6.70 billion
05/08/2024$117.95$116.09
-1.58%		$118.03$115.86274,955 shs$6.61 billion
05/07/2024$116.05$117.95
+1.64%		$119.57$116.47298,475 shs$6.71 billion
05/06/2024$116.89$116.05
-0.72%		$118.16$115.38368,070 shs$6.61 billion
05/03/2024$116.55$116.89
+0.29%		$117.63$114.88539,758 shs$6.65 billion
05/02/2024$119.45$116.55
-2.43%		$118.48$113.27453,811 shs$6.63 billion
05/01/2024$118.36$119.45
+0.92%		$120.99$116.91431,629 shs$6.80 billion
04/30/2024$118.69$118.36
-0.28%		$118.82$116.85395,495 shs$6.73 billion
04/29/2024$117.25$118.69
+1.23%		$119.05$117.30223,988 shs$6.75 billion
04/26/2024$117.29$117.25
-0.03%		$119.06$115.71159,379 shs$6.67 billion
04/25/2024$118.64$117.29
-1.14%		$118.67$116.48230,160 shs$6.67 billion
04/24/2024$118.62$118.64
+0.02%		$119.46$117.97257,364 shs$6.75 billion
04/23/2024$117.23$118.62
+1.19%		$119.32$116.26325,734 shs$6.75 billion
04/22/2024$118.26$117.23
-0.87%		$119.62$116.16350,560 shs$6.67 billion
04/19/2024$116.48$118.26
+1.53%		$118.74$116.46266,664 shs$6.73 billion
04/18/2024$117.82$116.48
-1.14%		$118.12$115.68265,277 shs$6.63 billion
04/17/2024$117.67$117.82
+0.13%		$119.36$117.78207,192 shs$6.70 billion
04/16/2024$118.69$117.67
-0.86%		$118.30$116.39272,665 shs$6.70 billion
04/15/2024$119.28$118.69
-0.49%		$119.28$117.96199,871 shs$6.75 billion
04/12/2024$120.21$119.28
-0.77%		$120.77$118.53219,862 shs$6.79 billion
04/11/2024$117.41$120.21
+2.38%		$120.62$115.88373,230 shs$6.84 billion
04/10/2024$119.75$117.41
-1.95%		$119.43$116.32463,616 shs$6.68 billion
04/09/2024$119.04$119.75
+0.60%		$119.78$117.84261,167 shs$6.81 billion
04/08/2024$119.72$119.04
-0.57%		$120.16$118.61284,617 shs$6.77 billion
04/05/2024$118.78$119.72
+0.79%		$120.50$118.44242,416 shs$6.81 billion
04/04/2024$121.34$118.78
-2.11%		$122.51$118.45246,479 shs$6.76 billion
04/03/2024$120.94$121.34
+0.33%		$121.64$119.88261,372 shs$6.90 billion
04/02/2024$123.87$120.94
-2.37%		$122.77$119.97308,081 shs$6.88 billion
04/01/2024$124.42$123.87
-0.44%		$124.69$122.90244,858 shs$7.05 billion
03/29/2024$124.42$124.42$126.77$123.98418,906 shs$7.08 billion
03/28/2024$125.62$124.42
-0.96%		$126.77$123.98418,902 shs$7.05 billion
03/27/2024$123.33$125.62
+1.86%		$126.29$124.29260,808 shs$7.12 billion
03/26/2024$123.11$123.33
+0.18%		$124.07$122.32282,137 shs$6.99 billion
03/25/2024$123.80$123.11
-0.56%		$125.11$123.01177,724 shs$6.98 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/22/2024$123.74$123.80
+0.05%		$124.68$123.23124,686 shs$7.02 billion
03/21/2024$123.42$123.74
+0.26%		$124.35$123.07222,659 shs$7.01 billion
03/20/2024$123.72$123.42
-0.24%		$124.12$122.67156,686 shs$6.99 billion
03/19/2024$122.19$123.72
+1.25%		$124.57$122.69216,218 shs$7.01 billion
03/18/2024$122.69$122.19
-0.41%		$123.51$122.19203,415 shs$6.92 billion
03/15/2024$121.98$122.69
+0.58%		$123.02$121.24703,981 shs$6.95 billion
03/14/2024$123.40$121.98
-1.15%		$123.12$121.18246,578 shs$6.91 billion
03/13/2024$124.63$123.40
-0.99%		$124.97$122.80209,504 shs$6.99 billion
03/12/2024$124.75$124.63
-0.10%		$125.34$123.78146,859 shs$7.06 billion
03/11/2024$123.70$124.75
+0.85%		$125.08$122.56287,377 shs$7.07 billion
03/08/2024$124.31$123.70
-0.49%		$125.84$123.66186,753 shs$7.01 billion
03/07/2024$125.59$124.31
-1.02%		$127.15$124.22230,870 shs$7.04 billion
03/06/2024$125.65$125.59
-0.05%		$126.33$124.34191,348 shs$7.12 billion
03/05/2024$125.99$125.65
-0.27%		$127.57$125.28273,083 shs$7.12 billion
03/04/2024$121.90$125.99
+3.36%		$126.63$122.23306,590 shs$7.14 billion
03/01/2024$124.92$121.90
-2.42%		$125.00$120.88326,281 shs$6.91 billion
02/29/2024$124.52$124.92
+0.32%		$125.64$124.12299,089 shs$7.08 billion
02/28/2024$123.93$124.52
+0.48%		$124.61$122.92210,672 shs$7.06 billion
02/27/2024$124.20$123.93
-0.22%		$124.68$123.90163,986 shs$7.02 billion
02/26/2024$124.25$124.20
-0.04%		$125.12$123.40175,179 shs$7.04 billion
02/23/2024$123.70$124.25
+0.44%		$124.75$123.17276,268 shs$7.04 billion
02/22/2024$122.93$123.70
+0.63%		$123.71$121.27272,473 shs$7.01 billion
02/21/2024$121.34$122.93
+1.31%		$123.00$120.68260,738 shs$6.97 billion
02/20/2024$121.48$121.34
-0.12%		$122.00$120.05293,414 shs$6.88 billion
02/19/2024$121.48$121.48$123.00$118.70324,800 shs$6.88 billion

Related Companies:
This page (NASDAQ:ENSG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits