Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

The Ensign Group, Inc. (ENSG)

Compare
130.45
+1.05
+(0.81%)
At close: April 1 at 4:00:00 PM EDT
131.28
+0.83
+(0.64%)
After hours: April 1 at 7:43:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025129.40131.11127.23130.45130.45319,961
Mar 31, 2025 0.06 Dividend
Mar 31, 2025127.89130.17127.41129.40129.40479,200
Mar 28, 2025128.95129.50126.75128.74128.68305,400
Mar 27, 2025129.04129.49127.65128.44128.38550,500
Mar 26, 2025130.95131.08128.19128.79128.73433,900
Mar 25, 2025131.35132.00128.93130.01129.95367,900
Mar 24, 2025129.19130.54128.35130.40130.34345,500
Mar 21, 2025128.53129.39127.26128.24128.181,487,700
Mar 20, 2025129.59131.83129.39129.59129.53342,500
Mar 19, 2025129.00130.96129.00130.79130.73287,000
Mar 18, 2025129.27130.04128.27129.59129.53251,800
Mar 17, 2025125.53130.31125.01129.82129.76351,900
Mar 14, 2025125.07126.37124.38125.40125.34309,700
Mar 13, 2025125.94126.88124.91125.47125.41239,700
Mar 12, 2025128.10128.26124.12125.66125.60375,500
Mar 11, 2025132.36132.36127.65128.35128.29452,100
Mar 10, 2025130.33133.64129.90130.30130.24425,200
Mar 7, 2025128.41130.78128.20130.33130.27314,600
Mar 6, 2025130.39131.38128.82128.96128.90320,600
Mar 5, 2025128.87131.60128.87131.50131.44415,700
Mar 4, 2025128.30130.65128.30129.52129.46358,400
Mar 3, 2025129.15130.98128.29129.87129.81568,300
Feb 28, 2025132.03132.50125.14129.15129.09750,500
Feb 27, 2025132.11134.74131.97132.66132.60455,100
Feb 26, 2025133.66134.28131.29132.87132.80531,400
Feb 25, 2025129.28136.34129.07135.90135.83568,800
Feb 24, 2025126.26129.38126.00129.09129.03307,300
Feb 21, 2025128.11128.11125.97126.34126.28343,000
Feb 20, 2025126.37128.68125.95127.47127.41406,600
Feb 19, 2025127.24128.31126.02127.12127.06277,800
Feb 18, 2025127.53129.20127.26128.07128.01274,800
Feb 14, 2025130.93131.30127.64128.01127.95416,200
Feb 13, 2025126.55129.64126.22129.57129.51407,300
Feb 12, 2025127.76128.54125.58126.12126.06350,300
Feb 11, 2025129.45129.59127.79129.08129.02402,800
Feb 10, 2025130.71131.60127.85129.23129.17572,700
Feb 7, 2025136.96136.96130.79131.00130.94774,200
Feb 6, 2025143.50144.93134.66135.91135.841,099,000
Feb 5, 2025145.56149.31145.03148.86148.79852,400
Feb 4, 2025141.42145.61141.42145.37145.30437,400
Feb 3, 2025138.48143.04138.48142.42142.35482,100
Jan 31, 2025142.09143.23139.25139.66139.59982,900
Jan 30, 2025141.61143.77141.61142.80142.73440,300
Jan 29, 2025139.71142.00139.71140.58140.51399,500
Jan 28, 2025140.25141.93139.67140.37140.30298,300
Jan 27, 2025139.00142.92138.45140.78140.71374,500
Jan 24, 2025136.68138.67136.51138.65138.58235,700
Jan 23, 2025136.41137.82135.15137.59137.52282,200
Jan 22, 2025140.63140.73136.69136.81136.74320,400
Jan 21, 2025137.68139.45137.05139.33139.26332,200
Jan 17, 2025137.10139.15135.05136.79136.72543,500
Jan 16, 2025134.36137.30133.80136.33136.26392,300
Jan 15, 2025135.74135.79133.67134.58134.51266,000
Jan 14, 2025132.31133.69131.20133.50133.43257,500
Jan 13, 2025130.25132.56130.00132.34132.28290,700
Jan 10, 2025131.68132.60130.31130.95130.89360,700
Jan 8, 2025130.56133.42129.23133.18133.11334,000
Jan 7, 2025130.42131.89128.63130.84130.78475,700
Jan 6, 2025132.22132.22129.45130.06130.00619,800
Jan 3, 2025133.20133.81131.48132.50132.44413,600
Jan 2, 2025133.43134.78132.23132.87132.80396,100
Dec 31, 2024 0.06 Dividend
Dec 31, 2024133.41133.96132.26132.86132.79380,300
Dec 30, 2024134.02134.02132.09132.78132.65348,000
Dec 27, 2024134.31135.47133.06133.98133.85220,400
Dec 26, 2024134.57135.79134.04135.30135.17181,800
Dec 24, 2024133.66134.76133.27134.72134.59107,900
Dec 23, 2024134.50134.73132.47133.85133.72275,400
Dec 20, 2024134.01136.44133.09134.59134.461,012,700
Dec 19, 2024136.51137.52135.03135.12134.99310,600
Dec 18, 2024139.92140.21135.90136.41136.28358,400
Dec 17, 2024141.51142.37139.05140.00139.87314,300
Dec 16, 2024141.91143.47141.63142.36142.22192,200
Dec 13, 2024141.25143.32140.35142.42142.28300,800
Dec 12, 2024142.94143.07140.62141.28141.14297,300
Dec 11, 2024143.68144.01141.61142.89142.75257,300
Dec 10, 2024142.57144.62141.66143.31143.17287,900
Dec 9, 2024144.25144.44142.02142.14142.00229,200
Dec 6, 2024143.83145.05143.07144.23144.09268,400
Dec 5, 2024145.05145.28142.66143.53143.39237,000
Dec 4, 2024144.24146.10143.38145.62145.48273,300
Dec 3, 2024144.76146.19143.82144.45144.31399,100
Dec 2, 2024145.92146.28144.36145.15145.01248,400
Nov 29, 2024145.91146.98145.22146.21146.07176,500
Nov 27, 2024146.20146.83145.17145.98145.84311,700
Nov 26, 2024145.05146.98144.26146.34146.20302,100
Nov 25, 2024146.77147.80145.04145.20145.06356,000
Nov 22, 2024147.35147.64145.41146.36146.22334,900
Nov 21, 2024145.00147.61143.15147.35147.21278,200
Nov 20, 2024143.94145.35141.50144.66144.52349,200
Nov 19, 2024143.54144.84142.48144.56144.42310,500
Nov 18, 2024143.59145.34143.46144.32144.18266,400
Nov 15, 2024146.15146.15143.11143.49143.35370,700
Nov 14, 2024148.80149.58145.35145.68145.54303,100
Nov 13, 2024150.27151.37148.64148.79148.65371,700
Nov 12, 2024151.28152.37148.63149.11148.97295,200
Nov 11, 2024148.55151.86148.55151.59151.44369,200
Nov 8, 2024148.83150.48147.79148.15148.01431,200
Nov 7, 2024143.49149.19141.78148.56148.42712,200
Nov 6, 2024156.99158.45141.91143.00142.861,954,000
Nov 5, 2024152.79154.93152.08153.37153.22341,000
Nov 4, 2024155.00156.50150.66153.39153.24611,400
Nov 1, 2024155.31156.24153.73154.33154.18302,700
Oct 31, 2024155.30157.93154.58154.99154.84425,100
Oct 30, 2024158.10158.22155.43156.01155.86330,000
Oct 29, 2024152.07157.14151.77156.91156.76496,000
Oct 28, 2024154.08156.07151.58151.87151.72384,500
Oct 25, 2024150.00155.68150.00152.82152.67500,700
Oct 24, 2024150.16150.36147.82148.85148.71758,800
Oct 23, 2024147.88150.16147.74149.98149.84287,600
Oct 22, 2024147.16149.40146.94148.79148.65382,800
Oct 21, 2024148.98149.84147.22147.72147.58304,700
Oct 18, 2024149.03149.51147.83148.43148.29259,600
Oct 17, 2024150.36150.91148.90149.04148.90194,300
Oct 16, 2024149.85152.29149.85150.82150.67246,000
Oct 15, 2024147.71150.58147.08149.12148.98271,900
Oct 14, 2024147.24148.08145.72147.83147.69310,600
Oct 11, 2024145.76148.20145.76147.24147.10230,800
Oct 10, 2024145.04145.76144.27145.57145.43308,800
Oct 9, 2024145.16146.51145.10146.29146.15277,400
Oct 8, 2024144.36145.74143.66145.28145.14232,400
Oct 7, 2024143.59144.26142.61143.47143.33290,700
Oct 4, 2024146.53146.98144.10144.26144.12306,400
Oct 3, 2024145.46146.58143.88145.90145.76363,800
Oct 2, 2024144.40146.31143.82145.34145.20355,100
Oct 1, 2024144.19146.51143.15145.18145.04813,900
Sep 30, 2024 0.06 Dividend
Sep 30, 2024143.58145.62137.44143.82143.6811,223,200
Sep 27, 2024143.77145.63140.72144.11143.911,439,300
Sep 26, 2024151.31151.31147.04147.43147.23425,900
Sep 25, 2024152.55152.55150.46150.60150.39174,100
Sep 24, 2024151.23152.50150.39152.24152.03187,900
Sep 23, 2024151.79152.50150.96151.73151.52179,500
Sep 20, 2024152.71153.12150.08150.86150.65865,000
Sep 19, 2024152.70152.76149.90152.24152.03392,300
Sep 18, 2024151.77154.12150.35151.00150.79266,600
Sep 17, 2024154.30154.93152.01152.03151.82412,200
Sep 16, 2024153.81154.44152.91153.67153.46184,600
Sep 13, 2024152.45153.64150.93152.73152.52351,200
Sep 12, 2024151.34152.65149.75151.91151.70207,100
Sep 11, 2024151.01151.30147.99150.55150.34272,500
Sep 10, 2024151.57152.33149.94151.66151.45663,800
Sep 9, 2024149.48151.78149.19151.59151.38492,500
Sep 6, 2024151.65152.07148.25149.05148.841,018,200
Sep 5, 2024149.85152.63149.56151.67151.46369,300
Sep 4, 2024147.92150.26147.76149.83149.62284,000
Sep 3, 2024151.00151.56147.82148.11147.91457,200
Aug 30, 2024150.20151.74146.66151.36151.15283,300
Aug 29, 2024149.60150.81148.75150.09149.88359,400
Aug 28, 2024148.43149.65146.08148.66148.45312,200
Aug 27, 2024146.20148.42145.19148.16147.96268,900
Aug 26, 2024148.07148.84146.77147.03146.83190,200
Aug 23, 2024146.95148.17145.83148.07147.87261,000
Aug 22, 2024145.00146.76143.86146.37146.17306,300
Aug 21, 2024143.72144.97142.28144.75144.55204,000
Aug 20, 2024141.89143.82141.01143.72143.52200,500
Aug 19, 2024141.00141.95140.39141.92141.72154,900
Aug 16, 2024141.42142.36141.00141.25141.06160,700
Aug 15, 2024141.71142.52140.94141.37141.17312,100
Aug 14, 2024142.25142.27140.04140.18139.99281,800
Aug 13, 2024141.02142.34140.93142.06141.86158,400
Aug 12, 2024141.05141.05139.19140.03139.84176,400
Aug 9, 2024140.97142.04140.15141.25141.06242,500
Aug 8, 2024139.02140.82138.11140.81140.62208,500
Aug 7, 2024142.25142.87137.72138.01137.82262,700
Aug 6, 2024137.20142.24136.91141.06140.87425,400
Aug 5, 2024133.65137.49133.58137.20137.01451,100
Aug 2, 2024136.04140.81136.04139.60139.41356,600
Aug 1, 2024141.04142.13138.44139.54139.35508,400
Jul 31, 2024145.00145.00140.50140.75140.56489,400
Jul 30, 2024146.43147.93144.04145.43145.23381,500
Jul 29, 2024144.07146.58142.09146.01145.81510,400
Jul 26, 2024140.20143.86135.58142.80142.60531,700
Jul 25, 2024137.70140.61135.83136.17135.98610,300
Jul 24, 2024136.04140.65135.88136.60136.41457,700
Jul 23, 2024136.05138.95134.88135.93135.74310,200
Jul 22, 2024135.56136.12134.22135.91135.72285,500
Jul 19, 2024137.28139.37135.41135.47135.28248,300
Jul 18, 2024138.00141.39136.50136.65136.46413,800
Jul 17, 2024139.56142.01138.01138.52138.33589,000
Jul 16, 2024136.16140.40135.96139.86139.67514,000
Jul 15, 2024135.18137.75134.54135.18134.99433,000
Jul 12, 2024134.08135.79133.95134.33134.14461,600
Jul 11, 2024131.65134.59131.49133.11132.93673,300
Jul 10, 2024126.84130.41126.36130.31130.13856,300
Jul 9, 2024125.00126.67124.56126.44126.27489,100
Jul 8, 2024126.58128.00124.98125.02124.85359,300
Jul 5, 2024126.00127.45125.50126.60126.43345,700
Jul 3, 2024126.52128.22125.44126.41126.24315,900
Jul 2, 2024123.98126.27123.62125.93125.76489,000
Jul 1, 2024123.36125.52123.01124.14123.97451,500
Jun 28, 2024 0.06 Dividend
Jun 28, 2024122.00123.82120.77123.69123.521,208,000
Jun 27, 2024120.96121.32119.90120.84120.61228,000
Jun 26, 2024120.45121.08119.50120.66120.43214,400
Jun 25, 2024121.62122.36120.96121.18120.95231,700
Jun 24, 2024121.47122.59121.10121.37121.14211,200
Jun 21, 2024120.08121.05119.12121.04120.81593,800
Jun 20, 2024120.41121.86119.68119.88119.66182,500
Jun 18, 2024122.22122.89120.25121.20120.97279,400
Jun 17, 2024118.56122.31118.56122.15121.92404,100
Jun 14, 2024118.95119.38117.91118.96118.74201,700
Jun 13, 2024120.00120.00118.14119.61119.39169,600
Jun 12, 2024120.42122.62120.35120.48120.25256,400
Jun 11, 2024118.99120.19117.74119.12118.90231,500
Jun 10, 2024118.13119.62117.41119.41119.19254,200
Jun 7, 2024118.60119.42118.21119.03118.81174,700
Jun 6, 2024119.08119.79118.16118.82118.60228,000
Jun 5, 2024122.24122.55119.96120.42120.19326,700
Jun 4, 2024119.44122.00118.14121.41121.18237,900
Jun 3, 2024121.90121.90119.32119.77119.55252,400
May 31, 2024118.63121.42117.69121.24121.01444,600
May 30, 2024116.95119.26116.95118.49118.27211,900
May 29, 2024117.97117.97116.23116.75116.53248,300
May 28, 2024119.74120.64117.38118.93118.71246,800
May 24, 2024119.00120.26118.28120.16119.93157,800
May 23, 2024119.09119.09117.93118.50118.28188,400
May 22, 2024119.26119.69118.56119.13118.91211,100
May 21, 2024119.76119.88118.99119.39119.17197,600
May 20, 2024119.79120.12119.00119.56119.34171,700
May 17, 2024119.48119.85118.60119.79119.57133,300
May 16, 2024119.34119.76118.23119.19118.97184,700
May 15, 2024118.26119.67118.26119.28119.06198,300
May 14, 2024118.63118.99116.95118.14117.92168,900
May 13, 2024118.90119.43117.56117.74117.52200,500
May 10, 2024117.79119.12116.82118.34118.12195,800
May 9, 2024116.25118.16115.79117.70117.48218,800
May 8, 2024117.52118.03115.86116.09115.87275,000
May 7, 2024116.47119.57116.47117.95117.73298,500
May 6, 2024117.40118.16115.38116.05115.83368,100
May 3, 2024117.53117.63114.88116.89116.67539,800
May 2, 2024118.48118.48113.27116.55116.33453,900
May 1, 2024117.77120.99116.91119.45119.23431,600
Apr 30, 2024118.39118.82116.85118.36118.14395,500
Apr 29, 2024117.94119.05117.30118.69118.47224,000
Apr 26, 2024116.47119.06115.71117.25117.03159,400
Apr 25, 2024118.28118.67116.48117.29117.07230,200
Apr 24, 2024118.50119.46117.97118.64118.42257,400
Apr 23, 2024117.26119.32116.26118.62118.40325,700
Apr 22, 2024119.13119.62116.16117.23117.01350,600
Apr 19, 2024116.46118.74116.46118.26118.04266,700
Apr 18, 2024117.82118.12115.68116.48116.26265,300
Apr 17, 2024118.11119.36117.78117.82117.60207,200
Apr 16, 2024118.30118.31116.31117.67117.45272,700
Apr 15, 2024118.96119.54117.84118.69118.47199,900
Apr 12, 2024120.14120.77118.51119.28119.06219,900
Apr 11, 2024117.74120.62115.88120.21119.98373,000
Apr 10, 2024117.92119.43116.32117.41117.19463,600
Apr 9, 2024119.52119.78117.84119.75119.53261,200
Apr 8, 2024120.16120.16118.61119.04118.82284,600
Apr 5, 2024118.65120.50118.44119.72119.50242,400
Apr 4, 2024122.51122.88118.45118.78118.56246,500
Apr 3, 2024120.18121.64119.88121.34121.11261,400
Apr 2, 2024122.32122.77119.97120.94120.71308,100

Related Tickers

EHC Encompass Health Corporation
101.28
+0.17%
 
ADUS Addus HomeCare Corporation
98.93
+0.04%
 
AMED Amedisys, Inc.
92.84
+0.23%
 
NHC National HealthCare Corporation
93.57
+0.83%
 
SGRY Surgery Partners, Inc.
23.48
-1.14%
 
CHE Chemed Corporation
618.56
+0.53%
 
BKD Brookdale Senior Living Inc.
6.11
-2.40%
 
SEM Select Medical Holdings Corporation
16.50
-1.20%
 
PNTG The Pennant Group, Inc.
25.41
+1.03%
 
USPH U.S. Physical Therapy, Inc.
72.38
+0.03%