117.59
price down icon0.93%   -1.1028
 
loading

Ensign Group Inc Stock (ENSG) Price History

The historical daily chart and data for Ensign Group Inc stock (ENSG), adjusted for splits and dividends, show that the latest closing stock price as of April 16, 2024, is $117.59.
  • Ensign Group Inc all-time high stock price is $127.58, occurred on March 05, 2024.
  • The lowest Ensign Group Inc stock price recorded was $10.42 on February 10, 2014. Since then, Ensign Group Inc's stock price has risen over 1,028% to $117.59 now.
  • The 52-week high stock price for ENSG is $127.58, representing a 8.49% increase from the current share price, occurred on March 05, 2024.
  • The 52-week low stock price for ENSG is $87.14, indicating a -25.90% decrease from the current share price, occurred on June 01, 2023.
  • The closing price of Ensign Group Inc (ENSG) stock in the beginning of 2023 was $85.29. The stock closed the year at $94.61, a gain of over 10.93% for the year.
The table below shows more information about ENSG historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $118.3 $116.3 $1.99 134,637.0 -0.96%
Apr 15, 2024 $119.5 $117.8 $1.70 199,861.0 -0.49%
Apr 12, 2024 $120.8 $118.5 $2.26 219,862.0 -0.77%
Apr 11, 2024 $120.6 $115.9 $4.74 373,229.0 +2.38%
Apr 10, 2024 $119.4 $116.3 $3.11 463,608.0 -1.95%
Apr 09, 2024 $119.8 $117.8 $1.94 261,167.0 +0.68%
Apr 08, 2024 $120.2 $118.6 $1.55 235,937.0 -0.65%
Apr 05, 2024 $120.5 $118.4 $2.06 242,416.0 +0.79%
Apr 04, 2024 $122.9 $118.5 $4.43 246,479.0 -2.11%
Apr 03, 2024 $121.6 $119.9 $1.76 261,363.0 +0.33%
Apr 02, 2024 $122.8 $120.0 $2.80 308,081.0 -2.37%
Apr 01, 2024 $124.7 $122.9 $1.79 244,858.0 -0.44%
Mar 28, 2024 $126.8 $124.0 $2.79 418,906.0 -0.96%
Mar 27, 2024 $126.3 $124.3 $2.00 260,807.0 +1.86%
Mar 26, 2024 $124.1 $122.3 $1.75 283,664.0 +0.18%
Mar 25, 2024 $125.1 $123.0 $2.10 177,711.0 -0.56%
Mar 22, 2024 $124.7 $123.2 $1.45 124,686.0 +0.05%
Mar 21, 2024 $124.3 $123.0 $1.31 222,659.0 +0.26%
Mar 20, 2024 $124.1 $122.7 $1.45 156,715.0 -0.24%
Mar 19, 2024 $124.6 $122.7 $1.88 216,218.0 +1.25%

Ensign Group Inc Stock (ENSG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ensign Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ensign Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ensign Group Inc Stock (ENSG) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $124.7 $115.9 $8.81 3,191,498.0 -5.52%
Mar, 2024 $127.6 $120.9 $6.70 5,130,986.0 -0.40%
Feb, 2024 $125.6 $110.7 $14.93 5,941,588.0 +10.33%
Jan, 2024 $118.8 $111.7 $7.13 4,918,925.0 +0.90%

Ensign Group Inc Stock (ENSG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $115.1 $104.2 $10.93 5,444,333.0 +4.80%
Nov, 2023 $109.7 $94.74 $14.94 4,977,068.0 +10.84%
Oct, 2023 $99.55 $90.00 $9.55 6,013,810.0 +3.95%
Sep, 2023 $102.0 $91.36 $10.64 5,907,664.0 -7.27%
Aug, 2023 $104.0 $93.16 $10.88 5,464,924.0 +3.46%
Jul, 2023 $97.00 $88.79 $8.21 6,028,716.0 +1.48%
Jun, 2023 $96.20 $87.14 $9.06 5,450,938.0 +7.73%
May, 2023 $98.75 $87.20 $11.55 5,951,650.0 -8.73%
Apr, 2023 $102.3 $94.39 $7.87 6,667,416.0 +1.62%
Mar, 2023 $95.61 $85.50 $10.12 6,891,651.0 +6.77%
Feb, 2023 $95.98 $87.93 $8.05 4,913,618.0 -4.04%
Jan, 2023 $99.52 $90.18 $9.34 4,747,239.0 -1.44%

Ensign Group Inc Stock (ENSG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $97.42 $90.32 $7.10 5,499,311.0 -0.41%
Nov, 2022 $95.14 $89.02 $6.12 3,928,256.0 +5.81%
Oct, 2022 $91.43 $79.49 $11.94 6,427,022.0 +12.93%
Sep, 2022 $88.55 $78.84 $9.70 6,153,820.0 -6.80%
Aug, 2022 $91.54 $79.77 $11.77 4,294,641.0 +7.04%
Jul, 2022 $80.23 $71.72 $8.51 3,244,622.0 +8.47%
Jun, 2022 $81.71 $70.29 $11.42 4,613,992.0 -9.49%
May, 2022 $83.56 $74.47 $9.09 5,061,916.0 +1.05%
Apr, 2022 $94.25 $78.84 $15.41 6,864,943.0 -10.75%
Mar, 2022 $91.02 $81.30 $9.72 5,002,587.0 +7.10%
Feb, 2022 $84.57 $70.59 $13.98 4,155,791.0 +11.41%
Jan, 2022 $86.70 $72.01 $14.69 4,395,727.0 -10.16%
$73.19
price up icon 0.46%
medical_care_facilities EHC
$79.87
price down icon 1.21%
$30.84
price down icon 0.21%
medical_care_facilities CHE
$613.40
price down icon 0.28%
medical_care_facilities THC
$97.66
price down icon 1.75%
Cap:     |  Volume (24h):