-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-1.61% -
3 MONTH PERFORMANCE
+0.02% -
6 MONTH PERFORMANCE
+22.89% -
YEAR-TO-DATE PERFORMANCE
+30.47% -
1 YEAR PERFORMANCE
+34.89%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $147.35 | $146.26 (-0.74%) | $147.59 | $145.73 | 94,064 | $8.28 B |
| 11/21/2024 | $145.00 | $147.35 (1.62%) | $147.61 | $143.15 | 278,168 | $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 |
| 10/14/2024 | $147.24 | $147.83 (0.4%) | $148.08 | $145.72 | 310,600 | $8.36 B |
| 10/11/2024 | $145.76 | $147.24 (1.02%) | $148.20 | $145.76 | 230,800 | $8.33 B |
| 10/10/2024 | $145.04 | $145.57 (0.37%) | $145.76 | $144.27 | 308,829 | $8.23 B |
| 10/09/2024 | $145.16 | $146.29 (0.78%) | $146.51 | $145.10 | 277,402 | $8.27 B |
| 10/08/2024 | $144.36 | $145.28 (0.64%) | $145.74 | $143.66 | 232,446 | $8.21 B |
| 10/07/2024 | $143.59 | $143.47 (-0.08%) | $144.26 | $142.61 | 290,700 | $8.11 B |
| 10/04/2024 | $146.53 | $144.26 (-1.55%) | $146.98 | $144.10 | 306,400 | $8.16 B |
| 10/03/2024 | $145.46 | $145.90 (0.3%) | $146.58 | $143.88 | 363,835 | $8.25 B |
| 10/02/2024 | $144.40 | $145.34 (0.65%) | $146.31 | $143.82 | 355,116 | $8.22 B |
| 10/01/2024 | $144.19 | $145.18 (0.69%) | $146.51 | $143.15 | 814,012 | $8.21 B |
| 09/30/2024 | $143.58 | $143.82 (0.17%) | $145.62 | $137.44 | 11.22 M | $8.13 B |
| 09/27/2024 | $143.77 | $144.11 (0.24%) | $145.63 | $140.72 | 1.44 M | $8.15 B |
| 09/26/2024 | $151.31 | $147.43 (-2.56%) | $151.31 | $147.04 | 425,900 | $8.34 B |
| 09/25/2024 | $152.55 | $150.60 (-1.28%) | $152.55 | $150.46 | 174,100 | $8.52 B |
| 09/24/2024 | $151.23 | $152.24 (0.67%) | $152.50 | $150.39 | 187,930 | $8.61 B |
| 09/23/2024 | $151.79 | $151.73 (-0.04%) | $152.50 | $150.96 | 179,500 | $8.58 B |
| 09/20/2024 | $152.71 | $150.86 (-1.21%) | $153.12 | $150.08 | 865,000 | $8.53 B |
| 09/19/2024 | $152.70 | $152.24 (-0.3%) | $152.76 | $149.90 | 392,300 | $8.61 B |
| 09/18/2024 | $151.77 | $151.00 (-0.51%) | $154.12 | $150.35 | 266,610 | $8.54 B |
| 09/17/2024 | $154.30 | $152.03 (-1.47%) | $154.93 | $152.01 | 412,200 | $8.60 B |
| 09/16/2024 | $153.81 | $153.67 (-0.09%) | $154.44 | $152.91 | 184,632 | $8.69 B |
| 09/13/2024 | $152.45 | $152.73 (0.18%) | $153.64 | $150.93 | 351,200 | $8.64 B |
| 09/12/2024 | $151.34 | $151.91 (0.38%) | $152.65 | $149.75 | 207,133 | $8.59 B |
| 09/11/2024 | $151.01 | $150.55 (-0.3%) | $151.30 | $147.99 | 272,500 | $8.51 B |
| 09/10/2024 | $151.57 | $151.66 (0.06%) | $152.33 | $149.94 | 663,800 | $8.58 B |
| 09/09/2024 | $149.48 | $151.59 (1.41%) | $151.78 | $149.19 | 492,530 | $8.57 B |
| 09/06/2024 | $151.65 | $149.05 (-1.71%) | $152.07 | $148.25 | 1.02 M | $8.43 B |
| 09/05/2024 | $149.85 | $151.67 (1.21%) | $152.63 | $149.56 | 369,300 | $8.58 B |
| 09/04/2024 | $147.92 | $149.83 (1.29%) | $150.26 | $147.76 | 284,000 | $8.47 B |
| 09/03/2024 | $151.00 | $148.11 (-1.91%) | $151.56 | $147.82 | 457,257 | $8.37 B |
| 08/30/2024 | $150.20 | $151.36 (0.77%) | $151.74 | $146.66 | 283,300 | $8.56 B |
| 08/29/2024 | $149.60 | $150.09 (0.33%) | $150.81 | $148.75 | 359,414 | $8.49 B |
| 08/28/2024 | $148.43 | $148.66 (0.15%) | $149.65 | $146.08 | 312,215 | $8.41 B |
| 08/27/2024 | $146.20 | $148.16 (1.34%) | $148.42 | $145.19 | 268,913 | $8.38 B |
| 08/26/2024 | $148.07 | $147.03 (-0.7%) | $148.84 | $146.77 | 190,239 | $8.31 B |
| 08/23/2024 | $146.95 | $148.07 (0.76%) | $148.17 | $145.83 | 261,082 | $8.37 B |
| 08/22/2024 | $145.00 | $146.37 (0.94%) | $146.76 | $143.86 | 306,329 | $8.28 B |