Free Trial

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

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ENSG Stock Alerts
$119.03
+0.21 (+0.18%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

The Ensign Group Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
+2.53%
3 Month
Performance
-3.78%
6 Month
Performance
+11.56%
Year-To-Date
Performance
+6.08%
1 Year
Performance
+27.78%
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 Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

ENSG Stock Chart for Saturday, June, 8, 2024

ENSG Chart by TradingView

The Ensign Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$118.82$119.03
+0.18%		$119.42$118.21174,725 shs$6.78 billion
06/06/2024$120.42$118.82
-1.33%		$119.79$118.16227,976 shs$6.76 billion
06/05/2024$121.41$120.42
-0.82%		$122.54$119.99326,680 shs$6.85 billion
06/04/2024$119.77$121.41
+1.37%		$121.96$118.14237,932 shs$6.91 billion
06/03/2024$121.24$119.77
-1.21%		$121.90$119.32252,426 shs$6.82 billion
05/31/2024$118.49$121.24
+2.32%		$121.42$117.69444,560 shs$6.90 billion
05/30/2024$116.75$118.49
+1.49%		$119.26$116.95211,921 shs$6.74 billion
05/29/2024$118.93$116.75
-1.83%		$117.97$116.23248,283 shs$6.65 billion
05/28/2024$120.16$118.93
-1.02%		$120.64$117.38246,809 shs$6.77 billion
05/27/2024$120.16$120.16$120.26$118.28157,800 shs$6.84 billion
05/24/2024$118.50$120.16
+1.40%		$120.26$118.28157,823 shs$6.84 billion
05/23/2024$119.13$118.50
-0.53%		$119.09$117.93188,397 shs$6.75 billion
05/22/2024$119.39$119.13
-0.22%		$119.69$118.56211,131 shs$6.78 billion
05/21/2024$119.56$119.39
-0.14%		$119.88$119.03197,596 shs$6.80 billion
05/20/2024$119.79$119.56
-0.19%		$120.12$119.00171,735 shs$6.81 billion
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NASDAQ:ENSG) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored