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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$81.54	$79.12 -2.97%	$81.23	$78.40	249,867 shs	$4.39 billion
05/17/2022	$78.62	$81.54 +3.71%	$81.94	$79.13	190,227 shs	$4.52 billion
05/16/2022	$78.80	$78.62 -0.23%	$79.22	$77.91	149,312 shs	$4.36 billion
05/13/2022	$77.87	$78.80 +1.19%	$79.59	$77.68	231,993 shs	$4.37 billion
05/12/2022	$76.35	$77.87 +1.99%	$77.95	$75.46	189,136 shs	$4.32 billion
05/11/2022	$77.45	$76.35 -1.42%	$78.82	$76.11	216,699 shs	$4.24 billion
05/10/2022	$76.74	$77.45 +0.93%	$78.18	$75.83	213,291 shs	$4.30 billion
05/09/2022	$75.98	$76.74 +1.00%	$77.54	$74.47	389,199 shs	$4.26 billion
05/06/2022	$77.76	$75.98 -2.29%	$78.09	$74.95	368,386 shs	$4.22 billion
05/05/2022	$78.94	$77.76 -1.49%	$79.23	$77.11	342,397 shs	$4.31 billion

05/04/2022	$78.40	$78.94 +0.69%	$79.59	$77.23	304,504 shs	$4.37 billion
05/03/2022	$79.10	$78.40 -0.88%	$79.65	$78.04	244,438 shs	$4.34 billion
05/02/2022	$80.33	$79.10 -1.53%	$83.56	$77.55	294,211 shs	$4.37 billion
04/29/2022	$81.97	$80.33 -2.00%	$83.53	$79.59	332,637 shs	$4.44 billion
04/28/2022	$81.50	$81.97 +0.58%	$83.75	$78.84	401,754 shs	$4.53 billion
04/27/2022	$82.84	$81.50 -1.62%	$84.14	$80.67	510,555 shs	$4.51 billion
04/26/2022	$83.79	$82.84 -1.13%	$83.67	$82.08	309,248 shs	$4.58 billion
04/25/2022	$81.18	$83.79 +3.22%	$84.06	$80.43	358,343 shs	$4.63 billion
04/22/2022	$87.30	$81.18 -7.01%	$86.64	$80.61	316,528 shs	$4.49 billion
04/21/2022	$87.05	$87.30 +0.29%	$88.78	$86.81	228,490 shs	$4.83 billion
04/20/2022	$84.82	$87.05 +2.63%	$87.53	$85.34	286,918 shs	$4.80 billion
04/19/2022	$83.93	$84.82 +1.06%	$86.30	$83.24	173,500 shs	$4.67 billion
04/18/2022	$85.35	$83.93 -1.66%	$86.11	$83.50	352,222 shs	$4.62 billion
04/15/2022	$85.35	$85.35	$85.72	$84.36	223,521 shs	$4.70 billion
04/14/2022	$84.45	$85.35 +1.07%	$85.72	$84.36	221,901 shs	$4.70 billion
04/13/2022	$82.41	$84.45 +2.48%	$84.95	$82.07	280,608 shs	$4.65 billion
04/12/2022	$85.42	$82.41 -3.52%	$85.46	$80.48	473,066 shs	$4.54 billion
04/11/2022	$87.00	$85.42 -1.82%	$88.64	$85.40	236,218 shs	$4.71 billion
04/08/2022	$88.05	$87.00 -1.19%	$88.91	$86.96	237,208 shs	$4.79 billion
04/07/2022	$88.00	$88.05 +0.06%	$88.83	$87.77	293,953 shs	$4.85 billion
04/06/2022	$89.14	$88.00 -1.28%	$89.50	$87.79	225,548 shs	$4.85 billion
04/05/2022	$89.98	$89.14 -0.93%	$91.78	$88.64	299,542 shs	$4.91 billion
04/04/2022	$94.23	$89.98 -4.51%	$94.08	$88.30	833,658 shs	$4.96 billion
04/01/2022	$90.01	$94.23 +4.69%	$94.25	$89.79	385,368 shs	$5.19 billion
03/31/2022	$89.35	$90.01 +0.74%	$91.02	$88.94	507,546 shs	$4.96 billion
03/30/2022	$88.91	$89.35 +0.49%	$89.60	$87.92	209,213 shs	$4.92 billion
03/29/2022	$87.04	$88.91 +2.15%	$89.50	$87.28	220,187 shs	$4.90 billion
03/28/2022	$86.51	$87.04 +0.61%	$87.22	$86.35	105,740 shs	$4.79 billion
03/25/2022	$85.43	$86.51 +1.26%	$86.72	$85.41	172,819 shs	$4.77 billion
03/24/2022	$85.13	$85.43 +0.35%	$85.78	$84.07	179,496 shs	$4.71 billion
03/23/2022	$87.23	$85.13 -2.41%	$87.11	$84.48	156,364 shs	$4.69 billion
03/22/2022	$87.34	$87.23 -0.13%	$87.75	$86.81	132,460 shs	$4.81 billion
03/21/2022	$87.02	$87.34 +0.37%	$88.69	$86.77	172,509 shs	$4.81 billion
03/18/2022	$87.81	$87.02 -0.90%	$88.10	$86.26	375,821 shs	$4.79 billion
03/18/2022	$87.81	$87.02 -0.90%	$88.10	$86.26	375,821 shs	$4.79 billion
03/17/2022	$86.51	$87.81 +1.50%	$87.87	$85.52	181,510 shs	$4.84 billion
03/16/2022	$84.64	$86.51 +2.21%	$86.70	$83.94	205,931 shs	$4.77 billion
03/15/2022	$83.61	$84.64 +1.23%	$85.21	$83.22	215,873 shs	$4.66 billion
03/14/2022	$84.82	$83.61 -1.43%	$85.61	$83.20	188,678 shs	$4.61 billion
03/11/2022	$85.99	$84.82 -1.36%	$86.27	$84.75	182,393 shs	$4.67 billion
03/10/2022	$87.46	$85.99 -1.68%	$86.70	$84.71	155,703 shs	$4.74 billion
03/09/2022	$87.44	$87.46 +0.02%	$88.82	$86.76	296,603 shs	$4.82 billion
03/08/2022	$85.99	$87.44 +1.69%	$88.44	$85.63	227,531 shs	$4.82 billion
03/07/2022	$85.39	$85.99 +0.70%	$86.89	$84.70	232,014 shs	$4.74 billion
03/04/2022	$84.98	$85.39 +0.48%	$85.78	$83.64	119,268 shs	$4.70 billion
03/03/2022	$84.50	$84.98 +0.57%	$85.94	$84.12	224,134 shs	$4.68 billion
03/02/2022	$82.86	$84.50 +1.98%	$84.76	$83.09	217,604 shs	$4.65 billion
03/01/2022	$84.04	$82.86 -1.40%	$84.19	$81.30	273,822 shs	$4.56 billion
02/28/2022	$82.19	$84.04 +2.25%	$84.57	$81.13	241,746 shs	$4.63 billion
02/25/2022	$79.51	$82.19 +3.37%	$82.44	$79.08	158,519 shs	$4.53 billion
02/24/2022	$77.75	$79.51 +2.26%	$79.78	$75.90	145,395 shs	$4.38 billion
02/23/2022	$78.96	$77.75 -1.53%	$79.61	$77.52	138,923 shs	$4.28 billion
02/22/2022	$79.79	$78.96 -1.04%	$80.65	$78.22	165,412 shs	$4.35 billion
02/21/2022	$79.79	$79.79	$81.12	$79.35	197,974 shs	$4.40 billion
02/18/2022	$79.92	$79.79 -0.16%	$81.12	$79.35	197,974 shs	$4.40 billion

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 Risk-Free Trial Subscription Here

Resources