S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NASDAQ:ENSG

The Ensign Group Stock Chart and Price History

$79.12
-2.42 (-2.97%)
(As of 05/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$78.40
$81.23
50-Day Range
$75.98
$94.23
52-Week Range
$68.29
$94.25
Volume
249,867 shs
Average Volume
251,051 shs
Market Capitalization
$4.39 billion
P/E Ratio
22.93
Dividend Yield
0.27%
Beta
1.02

The Ensign Group (NASDAQ:ENSG) Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
-5.73%
3 Month
Performance
-0.84%
Year-To-Date
Performance
-5.76%
1 Year
Performance
-3.56%

The Ensign Group (NASDAQ ENSG) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

The Ensign Group (NASDAQ:ENSG) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$81.54$79.12
-2.97%
$81.23$78.40249,867 shs$4.39 billion
05/17/2022$78.62$81.54
+3.71%
$81.94$79.13190,227 shs$4.52 billion
05/16/2022$78.80$78.62
-0.23%
$79.22$77.91149,312 shs$4.36 billion
05/13/2022$77.87$78.80
+1.19%
$79.59$77.68231,993 shs$4.37 billion
05/12/2022$76.35$77.87
+1.99%
$77.95$75.46189,136 shs$4.32 billion
05/11/2022$77.45$76.35
-1.42%
$78.82$76.11216,699 shs$4.24 billion
05/10/2022$76.74$77.45
+0.93%
$78.18$75.83213,291 shs$4.30 billion
05/09/2022$75.98$76.74
+1.00%
$77.54$74.47389,199 shs$4.26 billion
05/06/2022$77.76$75.98
-2.29%
$78.09$74.95368,386 shs$4.22 billion
05/05/2022$78.94$77.76
-1.49%
$79.23$77.11342,397 shs$4.31 billion
05/04/2022$78.40$78.94
+0.69%
$79.59$77.23304,504 shs$4.37 billion
05/03/2022$79.10$78.40
-0.88%
$79.65$78.04244,438 shs$4.34 billion
05/02/2022$80.33$79.10
-1.53%
$83.56$77.55294,211 shs$4.37 billion
04/29/2022$81.97$80.33
-2.00%
$83.53$79.59332,637 shs$4.44 billion
04/28/2022$81.50$81.97
+0.58%
$83.75$78.84401,754 shs$4.53 billion
04/27/2022$82.84$81.50
-1.62%
$84.14$80.67510,555 shs$4.51 billion
04/26/2022$83.79$82.84
-1.13%
$83.67$82.08309,248 shs$4.58 billion
04/25/2022$81.18$83.79
+3.22%
$84.06$80.43358,343 shs$4.63 billion
04/22/2022$87.30$81.18
-7.01%
$86.64$80.61316,528 shs$4.49 billion
04/21/2022$87.05$87.30
+0.29%
$88.78$86.81228,490 shs$4.83 billion
04/20/2022$84.82$87.05
+2.63%
$87.53$85.34286,918 shs$4.80 billion
04/19/2022$83.93$84.82
+1.06%
$86.30$83.24173,500 shs$4.67 billion
04/18/2022$85.35$83.93
-1.66%
$86.11$83.50352,222 shs$4.62 billion
04/15/2022$85.35$85.35$85.72$84.36223,521 shs$4.70 billion
04/14/2022$84.45$85.35
+1.07%
$85.72$84.36221,901 shs$4.70 billion
04/13/2022$82.41$84.45
+2.48%
$84.95$82.07280,608 shs$4.65 billion
04/12/2022$85.42$82.41
-3.52%
$85.46$80.48473,066 shs$4.54 billion
04/11/2022$87.00$85.42
-1.82%
$88.64$85.40236,218 shs$4.71 billion
04/08/2022$88.05$87.00
-1.19%
$88.91$86.96237,208 shs$4.79 billion
04/07/2022$88.00$88.05
+0.06%
$88.83$87.77293,953 shs$4.85 billion
04/06/2022$89.14$88.00
-1.28%
$89.50$87.79225,548 shs$4.85 billion
04/05/2022$89.98$89.14
-0.93%
$91.78$88.64299,542 shs$4.91 billion
04/04/2022$94.23$89.98
-4.51%
$94.08$88.30833,658 shs$4.96 billion
04/01/2022$90.01$94.23
+4.69%
$94.25$89.79385,368 shs$5.19 billion
03/31/2022$89.35$90.01
+0.74%
$91.02$88.94507,546 shs$4.96 billion
03/30/2022$88.91$89.35
+0.49%
$89.60$87.92209,213 shs$4.92 billion
03/29/2022$87.04$88.91
+2.15%
$89.50$87.28220,187 shs$4.90 billion
03/28/2022$86.51$87.04
+0.61%
$87.22$86.35105,740 shs$4.79 billion
03/25/2022$85.43$86.51
+1.26%
$86.72$85.41172,819 shs$4.77 billion
03/24/2022$85.13$85.43
+0.35%
$85.78$84.07179,496 shs$4.71 billion
03/23/2022$87.23$85.13
-2.41%
$87.11$84.48156,364 shs$4.69 billion
03/22/2022$87.34$87.23
-0.13%
$87.75$86.81132,460 shs$4.81 billion
03/21/2022$87.02$87.34
+0.37%
$88.69$86.77172,509 shs$4.81 billion
03/18/2022$87.81$87.02
-0.90%
$88.10$86.26375,821 shs$4.79 billion
03/18/2022$87.81$87.02
-0.90%
$88.10$86.26375,821 shs$4.79 billion
03/17/2022$86.51$87.81
+1.50%
$87.87$85.52181,510 shs$4.84 billion
03/16/2022$84.64$86.51
+2.21%
$86.70$83.94205,931 shs$4.77 billion
03/15/2022$83.61$84.64
+1.23%
$85.21$83.22215,873 shs$4.66 billion
03/14/2022$84.82$83.61
-1.43%
$85.61$83.20188,678 shs$4.61 billion
03/11/2022$85.99$84.82
-1.36%
$86.27$84.75182,393 shs$4.67 billion
03/10/2022$87.46$85.99
-1.68%
$86.70$84.71155,703 shs$4.74 billion
03/09/2022$87.44$87.46
+0.02%
$88.82$86.76296,603 shs$4.82 billion
03/08/2022$85.99$87.44
+1.69%
$88.44$85.63227,531 shs$4.82 billion
03/07/2022$85.39$85.99
+0.70%
$86.89$84.70232,014 shs$4.74 billion
03/04/2022$84.98$85.39
+0.48%
$85.78$83.64119,268 shs$4.70 billion
03/03/2022$84.50$84.98
+0.57%
$85.94$84.12224,134 shs$4.68 billion
03/02/2022$82.86$84.50
+1.98%
$84.76$83.09217,604 shs$4.65 billion
03/01/2022$84.04$82.86
-1.40%
$84.19$81.30273,822 shs$4.56 billion
02/28/2022$82.19$84.04
+2.25%
$84.57$81.13241,746 shs$4.63 billion
02/25/2022$79.51$82.19
+3.37%
$82.44$79.08158,519 shs$4.53 billion
02/24/2022$77.75$79.51
+2.26%
$79.78$75.90145,395 shs$4.38 billion
02/23/2022$78.96$77.75
-1.53%
$79.61$77.52138,923 shs$4.28 billion
02/22/2022$79.79$78.96
-1.04%
$80.65$78.22165,412 shs$4.35 billion
02/21/2022$79.79$79.79$81.12$79.35197,974 shs$4.40 billion
02/18/2022$79.92$79.79
-0.16%
$81.12$79.35197,974 shs$4.40 billion
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.