5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-10.45%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
+13.77%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $132.31 | $133.50 (0.9%) | $133.69 | $131.20 | 257,385 | $7.58 B |
| 01/13/2025 | $130.25 | $132.34 (1.6%) | $132.56 | $130.00 | 290,736 | $7.51 B |
| 01/10/2025 | $131.68 | $130.95 (-0.55%) | $132.60 | $130.31 | 360,735 | $7.43 B |
| 01/08/2025 | $130.56 | $133.18 (2.01%) | $133.42 | $129.23 | 334,011 | $7.56 B |
| 01/07/2025 | $130.42 | $130.84 (0.32%) | $131.89 | $128.63 | 475,700 | $7.43 B |
| 01/06/2025 | $132.22 | $130.06 (-1.63%) | $132.22 | $129.45 | 619,800 | $7.38 B |
| 01/03/2025 | $133.20 | $132.50 (-0.53%) | $133.81 | $131.48 | 413,605 | $7.52 B |
| 01/02/2025 | $133.43 | $132.87 (-0.42%) | $134.78 | $132.23 | 396,135 | $7.54 B |
| 12/31/2024 | $133.41 | $132.86 (-0.41%) | $133.96 | $132.26 | 380,310 | $7.54 B |
| 12/30/2024 | $134.02 | $132.78 (-0.93%) | $134.02 | $132.09 | 348,026 | $7.54 B |
| 12/27/2024 | $134.31 | $133.98 (-0.25%) | $135.47 | $133.06 | 220,400 | $7.61 B |
| 12/26/2024 | $134.57 | $135.30 (0.54%) | $135.79 | $134.04 | 181,800 | $7.68 B |
| 12/24/2024 | $133.66 | $134.72 (0.79%) | $134.76 | $133.27 | 107,900 | $7.65 B |
| 12/23/2024 | $134.50 | $133.85 (-0.48%) | $134.73 | $132.47 | 275,400 | $7.60 B |
| 12/20/2024 | $134.01 | $134.59 (0.43%) | $136.44 | $133.09 | 1.01 M | $7.64 B |
| 12/19/2024 | $136.51 | $135.12 (-1.02%) | $137.52 | $135.03 | 310,600 | $7.67 B |
| 12/18/2024 | $139.92 | $136.41 (-2.51%) | $140.21 | $135.90 | 358,414 | $7.74 B |
| 12/17/2024 | $141.51 | $140.00 (-1.07%) | $142.37 | $139.05 | 314,359 | $7.95 B |
| 12/16/2024 | $141.91 | $142.36 (0.32%) | $143.47 | $141.63 | 192,200 | $8.08 B |
| 12/13/2024 | $141.25 | $142.42 (0.83%) | $143.32 | $140.35 | 300,824 | $8.09 B |
| 12/12/2024 | $142.94 | $141.28 (-1.16%) | $143.07 | $140.62 | 297,347 | $8.02 B |
| 12/11/2024 | $143.68 | $142.89 (-0.55%) | $144.01 | $141.61 | 257,336 | $8.11 B |
| 12/10/2024 | $142.57 | $143.31 (0.52%) | $144.62 | $141.66 | 287,968 | $8.14 B |
| 12/09/2024 | $144.25 | $142.14 (-1.46%) | $144.44 | $142.02 | 229,225 | $8.07 B |
| 12/06/2024 | $143.83 | $144.23 (0.28%) | $145.05 | $143.07 | 268,422 | $8.19 B |
| 12/05/2024 | $145.05 | $143.53 (-1.05%) | $145.28 | $142.66 | 237,025 | $8.15 B |
| 12/04/2024 | $144.24 | $145.62 (0.96%) | $146.10 | $143.38 | 273,360 | $8.27 B |
| 12/03/2024 | $144.76 | $144.45 (-0.21%) | $146.19 | $143.82 | 399,125 | $8.20 B |
| 12/02/2024 | $145.92 | $145.15 (-0.53%) | $146.28 | $144.36 | 248,414 | $8.24 B |
| 11/29/2024 | $145.91 | $146.21 (0.21%) | $146.98 | $145.22 | 176,521 | $8.30 B |
| 11/27/2024 | $146.20 | $145.98 (-0.15%) | $146.83 | $145.17 | 311,700 | $8.29 B |
| 11/26/2024 | $145.05 | $146.34 (0.89%) | $146.98 | $144.26 | 302,162 | $8.31 B |
| 11/25/2024 | $146.77 | $145.20 (-1.07%) | $147.80 | $145.04 | 356,000 | $8.24 B |
| 11/22/2024 | $147.35 | $146.36 (-0.67%) | $147.64 | $145.41 | 334,907 | $8.31 B |
| 11/21/2024 | $145.00 | $147.35 (1.62%) | $147.61 | $143.15 | 278,200 | $8.37 B |
| 11/20/2024 | $143.94 | $144.66 (0.5%) | $145.35 | $141.50 | 349,200 | $8.21 B |
| 11/19/2024 | $143.54 | $144.56 (0.71%) | $144.84 | $142.48 | 310,500 | $8.21 B |
| 11/18/2024 | $143.59 | $144.32 (0.51%) | $145.34 | $143.46 | 266,413 | $8.19 B |
| 11/15/2024 | $146.15 | $143.49 (-1.82%) | $146.15 | $143.11 | 370,700 | $8.15 B |
| 11/14/2024 | $148.80 | $145.68 (-2.1%) | $149.58 | $145.35 | 303,206 | $8.27 B |
| 11/13/2024 | $150.27 | $148.79 (-0.98%) | $151.37 | $148.64 | 371,776 | $8.45 B |
| 11/12/2024 | $151.28 | $149.11 (-1.43%) | $152.37 | $148.63 | 295,451 | $8.47 B |
| 11/11/2024 | $148.55 | $151.59 (2.05%) | $151.86 | $148.55 | 369,200 | $8.61 B |
| 11/08/2024 | $148.83 | $148.15 (-0.46%) | $150.48 | $147.79 | 431,298 | $8.41 B |
| 11/07/2024 | $143.49 | $148.56 (3.53%) | $149.19 | $141.78 | 712,244 | $8.43 B |
| 11/06/2024 | $156.99 | $143.00 (-8.91%) | $158.45 | $141.91 | 1.95 M | $8.12 B |
| 11/05/2024 | $152.79 | $153.37 (0.38%) | $154.93 | $152.08 | 341,049 | $8.71 B |
| 11/04/2024 | $155.00 | $153.39 (-1.04%) | $156.50 | $150.66 | 611,409 | $8.71 B |
| 11/01/2024 | $155.31 | $154.33 (-0.63%) | $156.24 | $153.73 | 302,765 | $8.76 B |
| 10/31/2024 | $155.30 | $154.99 (-0.2%) | $157.93 | $154.58 | 425,100 | $8.80 B |
| 10/30/2024 | $158.10 | $156.01 (-1.32%) | $158.22 | $155.43 | 330,006 | $8.86 B |
| 10/29/2024 | $152.07 | $156.91 (3.18%) | $157.14 | $151.77 | 496,000 | $8.91 B |
| 10/28/2024 | $154.08 | $151.87 (-1.43%) | $156.07 | $151.58 | 384,500 | $8.62 B |
| 10/25/2024 | $150.00 | $152.82 (1.88%) | $155.68 | $150.00 | 500,733 | $8.68 B |
| 10/24/2024 | $150.16 | $148.85 (-0.87%) | $150.36 | $147.82 | 758,847 | $8.45 B |
| 10/23/2024 | $147.88 | $149.98 (1.42%) | $150.16 | $147.74 | 287,600 | $8.52 B |
| 10/22/2024 | $147.16 | $148.79 (1.11%) | $149.40 | $146.94 | 382,825 | $8.45 B |
| 10/21/2024 | $148.98 | $147.72 (-0.85%) | $149.84 | $147.22 | 304,700 | $8.39 B |
| 10/18/2024 | $149.03 | $148.43 (-0.4%) | $149.51 | $147.83 | 259,600 | $8.39 B |
| 10/17/2024 | $150.36 | $149.04 (-0.88%) | $150.91 | $148.90 | 194,300 | $8.43 B |
| 10/16/2024 | $149.85 | $150.82 (0.65%) | $152.29 | $149.85 | 246,012 | $8.53 B |
| 10/15/2024 | $147.71 | $149.12 (0.95%) | $150.58 | $147.08 | 271,909 | $8.43 B |