142.89
price down icon0.29%   -0.42
after-market After Hours: 142.89
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 December 11, 2024, is $142.89.
  • Ensign Group Inc all-time high stock price is $158.45, occurred on November 06, 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 1,271% to $142.89 now.
  • The 52-week high stock price for ENSG is $158.45, representing a 10.89% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for ENSG is $107.28, indicating a -24.92% decrease from the current share price, occurred on December 12, 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
Dec 11, 2024 $144.0 $141.6 $2.40 223,168.0 -0.29%
Dec 10, 2024 $144.6 $141.7 $2.96 280,645.0 +0.82%
Dec 09, 2024 $144.4 $142.0 $2.42 218,540.0 -1.45%
Dec 06, 2024 $145.0 $143.1 $1.97 264,525.0 +0.49%
Dec 05, 2024 $145.3 $142.7 $2.62 231,086.0 -1.44%
Dec 04, 2024 $146.1 $143.4 $2.72 255,475.0 +0.81%
Dec 03, 2024 $146.2 $143.8 $2.37 328,645.0 -0.48%
Dec 02, 2024 $146.3 $144.4 $1.91 241,928.0 -0.72%
Nov 29, 2024 $147.0 $145.2 $1.76 166,368.0 +0.16%
Nov 27, 2024 $146.8 $145.2 $1.66 286,582.0 -0.25%
Nov 26, 2024 $147.0 $144.3 $2.72 264,882.0 +0.79%
Nov 25, 2024 $147.8 $145.0 $2.76 336,470.0 -0.79%
Nov 22, 2024 $147.6 $145.4 $2.23 310,319.0 -0.67%
Nov 21, 2024 $147.6 $143.2 $4.46 272,571.0 +1.86%
Nov 20, 2024 $145.4 $141.5 $3.85 343,341.0 +0.07%
Nov 19, 2024 $144.8 $142.5 $2.36 288,745.0 +0.17%
Nov 18, 2024 $145.3 $143.5 $1.88 261,310.0 +0.58%
Nov 15, 2024 $146.2 $143.1 $3.04 362,436.0 -1.50%
Nov 14, 2024 $149.6 $145.3 $4.23 287,984.0 -2.09%
Nov 13, 2024 $151.4 $148.6 $2.73 363,160.0 -0.21%
Nov 12, 2024 $152.4 $148.6 $3.74 280,979.0 -1.64%

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
Dec, 2024 $146.3 $141.6 $4.66 2,267,160.0 -2.27%
Nov, 2024 $158.4 $141.5 $16.95 8,463,822.0 -5.66%
Oct, 2024 $158.2 $142.6 $15.61 8,124,160.0 +7.77%
Sep, 2024 $154.9 $137.4 $17.49 18,482,835.0 -4.98%
Aug, 2024 $151.7 $133.6 $18.16 5,922,972.0 +7.54%
Jul, 2024 $147.9 $123.0 $24.92 10,024,995.0 +13.79%
Jun, 2024 $123.8 $117.4 $6.41 5,695,677.0 +2.02%
May, 2024 $121.4 $113.3 $8.15 5,560,273.0 +2.43%
Apr, 2024 $124.7 $115.7 $9.01 5,925,333.0 -4.87%
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%
medical_care_facilities CHE
$547.79
price up icon 0.10%
medical_care_facilities EHC
$101.58
price up icon 0.29%
$23.66
price down icon 0.84%
medical_care_facilities UHS
$190.71
price down icon 0.52%
$39.84
price down icon 0.08%
Cap:     |  Volume (24h):