5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-17.52%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
+7.46%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/25/2025 | $124.96 | $126.04 (0.86%) | $126.26 | $123.56 | 252,211 | $7.18 B |
| 04/24/2025 | $124.14 | $124.87 (0.59%) | $126.20 | $123.69 | 370,000 | $7.11 B |
| 04/23/2025 | $125.88 | $124.14 (-1.38%) | $125.88 | $122.86 | 391,812 | $7.07 B |
| 04/22/2025 | $121.90 | $122.06 (0.13%) | $123.57 | $119.29 | 346,150 | $6.95 B |
| 04/21/2025 | $127.52 | $119.93 (-5.95%) | $127.95 | $118.73 | 483,641 | $6.83 B |
| 04/17/2025 | $127.58 | $127.98 (0.31%) | $130.19 | $127.17 | 405,900 | $7.29 B |
| 04/16/2025 | $129.54 | $128.18 (-1.05%) | $129.87 | $127.40 | 270,016 | $7.30 B |
| 04/15/2025 | $129.20 | $129.09 (-0.09%) | $130.46 | $128.31 | 280,745 | $7.35 B |
| 04/14/2025 | $128.77 | $129.94 (0.91%) | $130.12 | $127.02 | 367,100 | $7.40 B |
| 04/11/2025 | $127.81 | $127.96 (0.12%) | $128.86 | $125.20 | 351,400 | $7.29 B |
| 04/10/2025 | $126.22 | $127.69 (1.16%) | $129.00 | $124.59 | 321,635 | $7.27 B |
| 04/09/2025 | $123.67 | $129.29 (4.54%) | $132.47 | $122.56 | 733,763 | $7.36 B |
| 04/08/2025 | $127.45 | $123.75 (-2.9%) | $130.56 | $122.90 | 727,206 | $7.05 B |
| 04/07/2025 | $126.53 | $124.63 (-1.5%) | $130.44 | $123.58 | 795,219 | $7.10 B |
| 04/04/2025 | $132.38 | $129.33 (-2.3%) | $135.27 | $128.90 | 810,900 | $7.37 B |
| 04/03/2025 | $128.45 | $133.90 (4.24%) | $135.41 | $128.45 | 779,813 | $7.63 B |
| 04/02/2025 | $130.23 | $132.25 (1.55%) | $132.56 | $129.99 | 331,000 | $7.53 B |
| 04/01/2025 | $129.40 | $130.45 (0.81%) | $131.11 | $127.23 | 320,000 | $7.43 B |
| 03/31/2025 | $127.89 | $129.40 (1.18%) | $130.17 | $127.41 | 479,231 | $7.37 B |
| 03/28/2025 | $128.95 | $128.74 (-0.16%) | $129.50 | $126.75 | 305,417 | $7.33 B |
| 03/27/2025 | $129.04 | $128.44 (-0.46%) | $129.49 | $127.65 | 550,509 | $7.32 B |
| 03/26/2025 | $130.95 | $128.79 (-1.65%) | $131.08 | $128.19 | 433,900 | $7.34 B |
| 03/25/2025 | $131.35 | $130.01 (-1.02%) | $132.00 | $128.93 | 367,900 | $7.41 B |
| 03/24/2025 | $129.19 | $130.40 (0.94%) | $130.54 | $128.35 | 345,550 | $7.43 B |
| 03/21/2025 | $128.53 | $128.24 (-0.23%) | $129.39 | $127.26 | 1.49 M | $7.30 B |
| 03/20/2025 | $129.59 | $129.59 (0%) | $131.83 | $129.39 | 342,502 | $7.38 B |
| 03/19/2025 | $129.00 | $130.79 (1.39%) | $130.96 | $129.00 | 287,000 | $7.45 B |
| 03/18/2025 | $129.27 | $129.59 (0.25%) | $130.04 | $128.27 | 251,800 | $7.38 B |
| 03/17/2025 | $125.53 | $129.82 (3.42%) | $130.31 | $125.01 | 351,904 | $7.39 B |
| 03/14/2025 | $125.07 | $125.40 (0.26%) | $126.37 | $124.38 | 309,700 | $7.14 B |
| 03/13/2025 | $125.94 | $125.47 (-0.37%) | $126.88 | $124.91 | 239,747 | $7.15 B |
| 03/12/2025 | $128.10 | $125.66 (-1.9%) | $128.26 | $124.12 | 375,541 | $7.16 B |
| 03/11/2025 | $132.36 | $128.35 (-3.03%) | $132.36 | $127.65 | 452,100 | $7.31 B |
| 03/10/2025 | $130.33 | $130.30 (-0.02%) | $133.64 | $129.90 | 425,236 | $7.42 B |
| 03/07/2025 | $128.41 | $130.33 (1.5%) | $130.78 | $128.20 | 314,600 | $7.42 B |
| 03/06/2025 | $130.39 | $128.96 (-1.1%) | $131.38 | $128.82 | 320,630 | $7.35 B |
| 03/05/2025 | $128.87 | $131.50 (2.04%) | $131.60 | $128.87 | 415,700 | $7.49 B |
| 03/04/2025 | $128.30 | $129.52 (0.95%) | $130.65 | $128.30 | 358,400 | $7.38 B |
| 03/03/2025 | $129.15 | $129.87 (0.56%) | $130.98 | $128.29 | 568,300 | $7.40 B |
| 02/28/2025 | $132.03 | $129.15 (-2.18%) | $132.50 | $125.14 | 750,500 | $7.36 B |
| 02/27/2025 | $132.11 | $132.66 (0.42%) | $134.74 | $131.97 | 455,100 | $7.56 B |
| 02/26/2025 | $133.66 | $132.87 (-0.59%) | $134.28 | $131.29 | 531,414 | $7.57 B |
| 02/25/2025 | $129.28 | $135.90 (5.12%) | $136.34 | $129.07 | 568,800 | $7.74 B |
| 02/24/2025 | $126.26 | $129.09 (2.24%) | $129.38 | $126.00 | 307,300 | $7.35 B |
| 02/21/2025 | $128.11 | $126.34 (-1.38%) | $128.11 | $125.97 | 343,000 | $7.20 B |
| 02/20/2025 | $126.37 | $127.47 (0.87%) | $128.68 | $125.95 | 406,600 | $7.26 B |
| 02/19/2025 | $127.24 | $127.12 (-0.09%) | $128.31 | $126.02 | 277,817 | $7.24 B |
| 02/18/2025 | $127.53 | $128.07 (0.42%) | $129.20 | $127.26 | 274,843 | $7.29 B |
| 02/14/2025 | $130.93 | $128.01 (-2.23%) | $131.30 | $127.64 | 416,200 | $7.29 B |
| 02/13/2025 | $126.55 | $129.57 (2.39%) | $129.64 | $126.22 | 407,304 | $7.38 B |
| 02/12/2025 | $127.76 | $126.12 (-1.28%) | $128.54 | $125.58 | 350,300 | $7.18 B |
| 02/11/2025 | $129.45 | $129.08 (-0.29%) | $129.59 | $127.79 | 402,826 | $7.35 B |
| 02/10/2025 | $130.71 | $129.23 (-1.13%) | $131.60 | $127.85 | 572,700 | $7.36 B |
| 02/07/2025 | $136.96 | $131.00 (-4.35%) | $136.96 | $130.79 | 774,208 | $7.46 B |
| 02/06/2025 | $143.50 | $135.91 (-5.29%) | $144.93 | $134.66 | 1.10 M | $7.74 B |
| 02/05/2025 | $145.56 | $148.86 (2.27%) | $149.31 | $145.03 | 852,586 | $8.48 B |
| 02/04/2025 | $141.42 | $145.37 (2.79%) | $145.61 | $141.42 | 437,447 | $8.28 B |
| 02/03/2025 | $138.48 | $142.42 (2.85%) | $143.04 | $138.48 | 482,127 | $8.11 B |
| 01/31/2025 | $142.09 | $139.66 (-1.71%) | $143.23 | $139.25 | 982,900 | $7.93 B |
| 01/30/2025 | $141.61 | $142.80 (0.84%) | $143.77 | $141.61 | 440,340 | $8.11 B |
| 01/29/2025 | $139.71 | $140.58 (0.62%) | $142.00 | $139.71 | 399,500 | $7.98 B |
| 01/28/2025 | $140.25 | $140.37 (0.09%) | $141.93 | $139.67 | 298,313 | $7.97 B |
| 01/27/2025 | $139.00 | $140.78 (1.28%) | $142.92 | $138.45 | 374,500 | $7.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
