Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ENSG Stock Alerts
$119.79
+0.60 (+0.50%)
(As of 05/17/2024 08:53 PM 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%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ENSG Stock Chart for Monday, May, 20, 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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders