-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
-3.21% -
3 MONTH PERFORMANCE
+13.96% -
6 MONTH PERFORMANCE
+20.51% -
YEAR-TO-DATE PERFORMANCE
+28.57% -
1 YEAR PERFORMANCE
+55.13%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $143.72 | $144.75 (0.72%) | $144.97 | $142.28 | 204,000 | $8.18 B |
| 08/20/2024 | $141.89 | $143.72 (1.29%) | $143.82 | $141.01 | 200,500 | $8.13 B |
| 08/19/2024 | $141.00 | $141.92 (0.65%) | $141.95 | $140.39 | 154,913 | $8.02 B |
| 08/16/2024 | $141.42 | $141.25 (-0.12%) | $142.36 | $141.00 | 160,700 | $7.99 B |
| 08/15/2024 | $141.71 | $141.37 (-0.24%) | $142.52 | $140.94 | 312,100 | $7.99 B |
| 08/14/2024 | $142.25 | $140.18 (-1.46%) | $142.27 | $140.04 | 281,834 | $7.93 B |
| 08/13/2024 | $141.02 | $142.06 (0.74%) | $142.34 | $140.93 | 158,400 | $8.03 B |
| 08/12/2024 | $141.05 | $140.03 (-0.72%) | $141.05 | $139.19 | 176,446 | $7.92 B |
| 08/09/2024 | $140.97 | $141.25 (0.2%) | $142.04 | $140.15 | 242,543 | $7.99 B |
| 08/08/2024 | $139.02 | $140.81 (1.29%) | $140.82 | $138.11 | 208,500 | $7.96 B |
| 08/07/2024 | $142.25 | $138.01 (-2.98%) | $142.87 | $137.72 | 262,728 | $7.80 B |
| 08/06/2024 | $137.20 | $141.06 (2.81%) | $142.24 | $136.91 | 425,444 | $7.98 B |
| 08/05/2024 | $133.65 | $137.20 (2.66%) | $137.49 | $133.58 | 451,109 | $7.76 B |
| 08/02/2024 | $136.04 | $139.60 (2.62%) | $140.81 | $136.04 | 356,600 | $7.89 B |
| 08/01/2024 | $141.04 | $139.54 (-1.06%) | $142.13 | $138.44 | 508,400 | $7.89 B |
| 07/31/2024 | $145.00 | $140.75 (-2.93%) | $145.00 | $140.50 | 489,590 | $7.96 B |
| 07/30/2024 | $146.43 | $145.43 (-0.68%) | $147.93 | $144.04 | 381,518 | $8.22 B |
| 07/29/2024 | $144.07 | $146.01 (1.35%) | $146.58 | $142.09 | 510,429 | $8.26 B |
| 07/26/2024 | $140.20 | $142.80 (1.85%) | $143.86 | $135.58 | 531,700 | $8.07 B |
| 07/25/2024 | $137.70 | $136.17 (-1.11%) | $140.61 | $135.83 | 610,300 | $7.70 B |
| 07/24/2024 | $136.04 | $136.60 (0.41%) | $140.65 | $135.88 | 457,749 | $7.72 B |
| 07/23/2024 | $136.05 | $135.93 (-0.09%) | $138.95 | $134.88 | 310,200 | $7.69 B |
| 07/22/2024 | $135.56 | $135.91 (0.26%) | $136.12 | $134.22 | 285,501 | $7.68 B |
| 07/19/2024 | $137.28 | $135.47 (-1.32%) | $139.37 | $135.41 | 248,345 | $7.63 B |
| 07/18/2024 | $138.00 | $136.65 (-0.98%) | $141.39 | $136.50 | 413,834 | $7.70 B |
| 07/17/2024 | $139.56 | $138.52 (-0.75%) | $142.01 | $138.01 | 589,032 | $7.80 B |
| 07/16/2024 | $136.16 | $139.86 (2.72%) | $140.40 | $135.96 | 514,038 | $7.88 B |
| 07/15/2024 | $135.18 | $135.18 (0%) | $137.75 | $134.54 | 433,000 | $7.62 B |
| 07/12/2024 | $134.08 | $134.33 (0.19%) | $135.79 | $133.95 | 461,600 | $7.57 B |
| 07/11/2024 | $131.65 | $133.11 (1.11%) | $134.59 | $131.49 | 673,300 | $7.50 B |
| 07/10/2024 | $126.84 | $130.31 (2.74%) | $130.41 | $126.36 | 856,300 | $7.34 B |
| 07/09/2024 | $125.00 | $126.44 (1.15%) | $126.67 | $124.56 | 489,100 | $7.12 B |
| 07/08/2024 | $126.58 | $125.02 (-1.23%) | $128.00 | $124.98 | 359,348 | $7.04 B |