Free Trial

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

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free ENSG Stock Alerts
$116.09
-1.86 (-1.58%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Ensign Group Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
-0.92%
3 Month
Performance
-0.09%
6 Month
Performance
+14.84%
Year-To-Date
Performance
+5.12%
1 Year
Performance
+27.32%
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
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

ENSG Stock Chart for Wednesday, May, 8, 2024

ENSG Chart by TradingView

The Ensign Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:ENSG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings