5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-14.38%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
+4.36%
The Ensign Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $128.10 | $125.66 (-1.9%) | $128.26 | $124.12 | 375,540 | $7.11 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 |
| 01/24/2025 | $136.68 | $138.65 (1.44%) | $138.67 | $136.51 | 235,745 | $7.87 B |
| 01/23/2025 | $136.41 | $137.59 (0.87%) | $137.82 | $135.15 | 282,200 | $7.81 B |
| 01/22/2025 | $140.63 | $136.81 (-2.72%) | $140.73 | $136.69 | 320,409 | $7.77 B |
| 01/21/2025 | $137.68 | $139.33 (1.2%) | $139.45 | $137.05 | 332,200 | $7.91 B |
| 01/17/2025 | $137.10 | $136.79 (-0.23%) | $139.15 | $135.05 | 543,740 | $7.77 B |
| 01/16/2025 | $134.36 | $136.33 (1.47%) | $137.30 | $133.80 | 392,313 | $7.74 B |
| 01/15/2025 | $135.74 | $134.58 (-0.85%) | $135.79 | $133.67 | 266,036 | $7.64 B |
| 01/14/2025 | $132.31 | $133.50 (0.9%) | $133.69 | $131.20 | 257,500 | $7.58 B |
| 01/13/2025 | $130.25 | $132.34 (1.6%) | $132.56 | $130.00 | 290,736 | $7.51 B |
| 01/10/2025 | $131.68 | $130.95 (-0.55%) | $132.60 | $130.31 | 360,735 | $7.43 B |
| 01/08/2025 | $130.56 | $133.18 (2.01%) | $133.42 | $129.23 | 334,011 | $7.56 B |
| 01/07/2025 | $130.42 | $130.84 (0.32%) | $131.89 | $128.63 | 475,700 | $7.43 B |
| 01/06/2025 | $132.22 | $130.06 (-1.63%) | $132.22 | $129.45 | 619,800 | $7.38 B |
| 01/03/2025 | $133.20 | $132.50 (-0.53%) | $133.81 | $131.48 | 413,605 | $7.52 B |
| 01/02/2025 | $133.43 | $132.87 (-0.42%) | $134.78 | $132.23 | 396,135 | $7.54 B |
| 12/31/2024 | $133.41 | $132.86 (-0.41%) | $133.96 | $132.26 | 380,310 | $7.54 B |
| 12/30/2024 | $134.02 | $132.78 (-0.93%) | $134.02 | $132.09 | 348,026 | $7.54 B |
| 12/27/2024 | $134.31 | $133.98 (-0.25%) | $135.47 | $133.06 | 220,400 | $7.61 B |
| 12/26/2024 | $134.57 | $135.30 (0.54%) | $135.79 | $134.04 | 181,800 | $7.68 B |
| 12/24/2024 | $133.66 | $134.72 (0.79%) | $134.76 | $133.27 | 107,900 | $7.65 B |
| 12/23/2024 | $134.50 | $133.85 (-0.48%) | $134.73 | $132.47 | 275,400 | $7.60 B |
| 12/20/2024 | $134.01 | $134.59 (0.43%) | $136.44 | $133.09 | 1.01 M | $7.64 B |
| 12/19/2024 | $136.51 | $135.12 (-1.02%) | $137.52 | $135.03 | 310,600 | $7.67 B |
| 12/18/2024 | $139.92 | $136.41 (-2.51%) | $140.21 | $135.90 | 358,414 | $7.74 B |
| 12/17/2024 | $141.51 | $140.00 (-1.07%) | $142.37 | $139.05 | 314,359 | $7.95 B |
| 12/16/2024 | $141.91 | $142.36 (0.32%) | $143.47 | $141.63 | 192,200 | $8.08 B |
| 12/13/2024 | $141.25 | $142.42 (0.83%) | $143.32 | $140.35 | 300,824 | $8.09 B |
| 12/12/2024 | $142.94 | $141.28 (-1.16%) | $143.07 | $140.62 | 297,347 | $8.02 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.
