Free Trial

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

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free ENSG Stock Alerts
$118.55
+1.30 (+1.11%)
(As of 03:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Ensign Group Stock Price Performance

5 Day
Performance
-1.17%
1 Month
Performance
-5.76%
3 Month
Performance
+0.63%
6 Month
Performance
+20.50%
Year-To-Date
Performance
+4.49%
1 Year
Performance
+20.76%
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
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ENSG Stock Chart for Monday, April, 29, 2024

ENSG Chart by TradingView

The Ensign Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/16/2024$119.92$121.48
+1.30%		$123.00$118.70324,874 shs$6.88 billion
02/15/2024$120.64$119.92
-0.60%		$121.48$118.69379,316 shs$6.80 billion
02/14/2024$117.46$120.64
+2.71%		$120.71$116.64303,156 shs$6.84 billion
02/13/2024$119.71$117.46
-1.88%		$120.45$116.89284,684 shs$6.66 billion
02/12/2024$118.90$119.71
+0.68%		$120.97$118.20245,272 shs$6.78 billion
02/09/2024$118.06$118.90
+0.71%		$119.37$117.11196,109 shs$6.74 billion
02/08/2024$117.39$118.06
+0.57%		$118.23$116.47247,286 shs$6.69 billion
02/07/2024$117.58$117.39
-0.16%		$120.18$116.72318,673 shs$6.65 billion
02/06/2024$117.97$117.58
-0.33%		$118.85$117.07334,558 shs$6.66 billion
02/05/2024$120.78$117.97
-2.33%		$121.10$117.59379,817 shs$6.69 billion
02/02/2024$115.35$120.78
+4.71%		$122.90$110.71620,010 shs$6.82 billion
02/01/2024$113.22$115.35
+1.88%		$115.76$112.29354,072 shs$6.51 billion
01/31/2024$116.21$113.22
-2.57%		$116.37$113.18395,082 shs$6.39 billion
01/30/2024$116.52$116.21
-0.27%		$116.64$115.72183,156 shs$6.56 billion
01/29/2024$114.89$116.52
+1.42%		$116.70$114.38224,235 shs$6.58 billion

Related Companies:
This page (NASDAQ:ENSG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith