NasdaqGS - Delayed Quote USD

The Ensign Group, Inc. (ENSG)

118.62 +1.39 (+1.19%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 117.26 119.32 116.26 118.62 118.62 325,700
Apr 22, 2024 119.13 119.62 116.16 117.23 117.23 350,600
Apr 19, 2024 116.46 118.74 116.46 118.26 118.26 266,700
Apr 18, 2024 117.82 118.12 115.68 116.48 116.48 265,300
Apr 17, 2024 118.11 119.36 117.78 117.82 117.82 207,200
Apr 16, 2024 118.30 118.31 116.31 117.67 117.67 272,700
Apr 15, 2024 118.96 119.54 117.84 118.69 118.69 199,900
Apr 12, 2024 120.14 120.77 118.51 119.28 119.28 219,900
Apr 11, 2024 117.74 120.62 115.88 120.21 120.21 373,000
Apr 10, 2024 117.92 119.43 116.32 117.41 117.41 463,600
Apr 9, 2024 119.52 119.78 117.84 119.75 119.75 261,200
Apr 8, 2024 120.16 120.16 118.61 119.04 119.04 284,600
Apr 5, 2024 118.65 120.50 118.44 119.72 119.72 242,400
Apr 4, 2024 122.51 122.88 118.45 118.78 118.78 246,500
Apr 3, 2024 120.18 121.64 119.88 121.34 121.34 261,400
Apr 2, 2024 122.32 122.77 119.97 120.94 120.94 308,100
Apr 1, 2024 123.96 124.69 122.90 123.87 123.87 244,900
Mar 28, 2024 125.67 126.77 123.98 124.42 124.42 418,900
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 124.62 126.29 124.29 125.62 125.62 260,800
Mar 26, 2024 123.16 124.07 122.32 123.33 123.27 283,700
Mar 25, 2024 124.23 125.11 123.01 123.11 123.05 177,700
Mar 22, 2024 124.68 124.68 123.23 123.80 123.74 124,700
Mar 21, 2024 123.87 124.35 123.04 123.74 123.68 222,700
Mar 20, 2024 123.80 124.12 122.67 123.42 123.36 156,700
Mar 19, 2024 122.88 124.57 122.69 123.72 123.66 216,200
Mar 18, 2024 122.27 123.51 122.19 122.19 122.13 203,400
Mar 15, 2024 121.49 123.02 121.24 122.69 122.63 704,000
Mar 14, 2024 123.12 123.12 121.17 121.98 121.92 246,600
Mar 13, 2024 124.43 124.97 122.80 123.40 123.34 209,600
Mar 12, 2024 124.36 125.34 123.78 124.63 124.57 146,900
Mar 11, 2024 123.64 125.08 122.44 124.75 124.69 287,400
Mar 8, 2024 124.85 125.84 123.66 123.70 123.64 186,800
Mar 7, 2024 126.57 127.15 124.20 124.31 124.25 230,900
Mar 6, 2024 126.33 126.33 124.34 125.59 125.53 191,300
Mar 5, 2024 126.18 127.58 125.28 125.65 125.59 273,100
Mar 4, 2024 122.23 126.63 122.23 125.99 125.93 306,600
Mar 1, 2024 125.00 125.10 120.88 121.90 121.84 326,300
Feb 29, 2024 125.64 125.64 124.12 124.92 124.86 299,100
Feb 28, 2024 123.12 124.61 122.92 124.52 124.46 210,700
Feb 27, 2024 124.50 124.70 123.90 123.93 123.87 164,000
Feb 26, 2024 123.94 125.12 123.40 124.20 124.14 175,200
Feb 23, 2024 123.97 124.75 123.17 124.25 124.19 276,300
Feb 22, 2024 122.51 123.71 121.27 123.70 123.64 272,500
Feb 21, 2024 120.91 123.00 120.68 122.93 122.87 260,700
Feb 20, 2024 120.68 122.00 120.05 121.34 121.28 293,400
Feb 16, 2024 119.13 123.00 118.70 121.48 121.42 324,900
Feb 15, 2024 121.00 121.48 118.69 119.92 119.86 379,300
Feb 14, 2024 118.39 120.71 116.64 120.64 120.58 303,200
Feb 13, 2024 117.67 120.45 116.88 117.46 117.40 284,700
Feb 12, 2024 118.76 120.97 118.20 119.71 119.65 245,300
Feb 9, 2024 118.07 119.37 117.11 118.90 118.84 196,100
Feb 8, 2024 117.17 118.23 116.47 118.06 118.00 247,300
Feb 7, 2024 118.08 120.18 116.67 117.39 117.33 318,700
Feb 6, 2024 118.14 118.85 117.04 117.58 117.52 334,600
Feb 5, 2024 120.09 121.10 117.59 117.97 117.91 379,800
Feb 2, 2024 119.00 122.90 110.71 120.78 120.72 620,000
Feb 1, 2024 113.22 115.76 112.29 115.35 115.29 356,100
Jan 31, 2024 116.58 116.58 113.18 113.22 113.16 395,100
Jan 30, 2024 116.34 116.64 115.72 116.21 116.15 183,200
Jan 29, 2024 114.75 116.70 114.38 116.52 116.46 224,200
Jan 26, 2024 115.93 116.61 114.84 114.89 114.83 141,800
Jan 25, 2024 116.49 116.75 113.95 115.34 115.28 208,600
Jan 24, 2024 117.67 117.67 115.18 115.18 115.12 153,900
Jan 23, 2024 118.39 118.85 116.26 117.03 116.97 164,200
Jan 22, 2024 116.72 117.98 116.32 117.47 117.41 303,100
Jan 19, 2024 116.44 116.93 115.45 115.96 115.90 223,400
Jan 18, 2024 115.53 116.00 114.65 116.00 115.94 269,100
Jan 17, 2024 115.94 117.41 114.84 114.96 114.90 188,400
Jan 16, 2024 116.41 116.95 115.80 116.65 116.59 218,400
Jan 12, 2024 116.96 117.57 115.56 117.37 117.31 198,500
Jan 11, 2024 114.00 116.08 113.78 115.77 115.71 256,100
Jan 10, 2024 113.95 114.97 113.41 114.46 114.40 275,800
Jan 9, 2024 114.53 114.81 113.90 114.27 114.21 149,200
Jan 8, 2024 113.57 115.38 113.42 115.29 115.23 193,900
Jan 5, 2024 113.80 114.63 113.28 114.01 113.95 221,100
Jan 4, 2024 113.31 115.24 112.80 113.84 113.78 329,900
Jan 3, 2024 114.66 115.23 112.42 112.78 112.73 294,000
Jan 2, 2024 112.00 115.42 111.72 114.65 114.59 327,800
Dec 29, 2023 113.75 113.80 111.98 112.21 112.16 247,500
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 113.81 115.11 113.57 113.72 113.66 187,100
Dec 27, 2023 114.09 114.83 113.81 114.27 114.15 181,100
Dec 26, 2023 113.78 114.78 112.17 114.19 114.07 148,500
Dec 22, 2023 112.67 114.35 112.58 113.30 113.19 189,400
Dec 21, 2023 111.16 112.63 110.98 112.37 112.26 160,600
Dec 20, 2023 114.13 114.13 110.29 110.38 110.27 459,900
Dec 19, 2023 112.51 114.71 112.39 114.05 113.93 376,200
Dec 18, 2023 112.18 112.56 111.10 111.76 111.65 236,900
Dec 15, 2023 111.86 112.36 110.19 111.48 111.37 556,100
Dec 14, 2023 112.35 113.25 109.95 111.16 111.05 342,700
Dec 13, 2023 109.25 111.98 107.70 111.67 111.56 345,300
Dec 12, 2023 108.09 109.79 107.28 109.09 108.98 221,900
Dec 11, 2023 106.86 107.75 106.36 107.66 107.55 195,900
Dec 8, 2023 107.15 107.83 106.34 106.70 106.59 213,500
Dec 7, 2023 106.90 106.90 104.18 106.84 106.73 280,100
Dec 6, 2023 108.95 109.09 106.73 106.75 106.64 243,600
Dec 5, 2023 109.00 109.79 108.13 108.24 108.13 328,100
Dec 4, 2023 108.07 109.61 108.07 109.55 109.44 282,700
Dec 1, 2023 107.22 108.70 107.07 108.48 108.37 327,000
Nov 30, 2023 106.88 107.41 106.61 107.07 106.96 293,600
Nov 29, 2023 107.92 107.92 106.46 106.91 106.80 295,800
Nov 28, 2023 108.64 108.64 107.18 107.25 107.14 192,000
Nov 27, 2023 109.44 109.44 108.31 108.68 108.57 245,200
Nov 24, 2023 108.33 109.68 108.33 109.60 109.49 72,000
Nov 22, 2023 108.20 109.28 108.00 108.53 108.42 184,300
Nov 21, 2023 107.81 108.19 107.16 107.95 107.84 134,100
Nov 20, 2023 107.16 108.48 106.51 107.90 107.79 257,700
Nov 17, 2023 106.88 108.10 106.58 107.39 107.28 298,300
Nov 16, 2023 105.37 106.53 104.55 106.19 106.08 258,500
Nov 15, 2023 105.78 106.85 104.78 105.17 105.06 322,700
Nov 14, 2023 104.09 106.99 104.09 106.57 106.46 315,100
Nov 13, 2023 102.87 103.85 102.33 102.73 102.63 154,800
Nov 10, 2023 102.28 102.92 101.28 102.82 102.72 172,200
Nov 9, 2023 102.96 103.12 101.66 101.71 101.61 225,700
Nov 8, 2023 102.96 103.94 102.36 102.71 102.61 207,700
Nov 7, 2023 101.77 103.20 101.25 102.99 102.89 234,200
Nov 6, 2023 101.46 102.33 101.03 101.76 101.66 322,000
Nov 3, 2023 100.19 102.12 99.38 102.00 101.90 314,900
Nov 2, 2023 97.36 99.00 96.29 98.83 98.73 250,500
Nov 1, 2023 96.35 96.71 94.74 96.51 96.41 226,500
Oct 31, 2023 95.90 96.86 95.12 96.60 96.50 238,500
Oct 30, 2023 98.10 98.61 94.56 95.32 95.22 221,900
Oct 27, 2023 95.38 97.40 95.00 97.30 97.20 351,800
Oct 26, 2023 94.30 95.80 92.69 95.35 95.25 370,100
Oct 25, 2023 96.10 96.96 94.66 95.04 94.94 471,200
Oct 24, 2023 95.75 97.48 95.56 96.70 96.60 204,000
Oct 23, 2023 95.69 96.44 95.15 95.66 95.56 276,900
Oct 20, 2023 96.62 97.52 95.95 96.11 96.01 280,200
Oct 19, 2023 97.73 98.06 96.00 96.44 96.34 242,100
Oct 18, 2023 97.81 99.55 97.07 97.81 97.71 215,100
Oct 17, 2023 96.16 98.90 96.03 97.68 97.58 312,300
Oct 16, 2023 95.62 97.50 95.62 96.26 96.16 212,000
Oct 13, 2023 95.04 96.21 94.75 95.64 95.54 298,400
Oct 12, 2023 97.16 97.49 94.42 94.52 94.42 376,100
Oct 11, 2023 97.55 97.74 95.45 96.90 96.80 293,800
Oct 10, 2023 94.31 97.00 93.80 96.93 96.83 332,600
Oct 9, 2023 92.90 94.63 91.61 94.30 94.20 129,900
Oct 6, 2023 91.93 93.50 90.78 93.00 92.91 280,300
Oct 5, 2023 91.06 92.14 90.82 91.95 91.86 206,900
Oct 4, 2023 90.81 91.69 90.00 91.38 91.29 237,200
Oct 3, 2023 91.26 92.19 90.53 90.62 90.53 178,000
Oct 2, 2023 92.50 92.58 90.97 92.04 91.95 285,000
Sep 29, 2023 94.11 94.47 92.50 92.93 92.84 416,800
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 92.81 94.31 92.81 93.97 93.87 280,600
Sep 27, 2023 92.78 93.50 91.36 92.59 92.44 182,500
Sep 26, 2023 93.82 94.37 92.68 92.74 92.59 206,600
Sep 25, 2023 92.92 94.20 92.92 94.11 93.96 158,300
Sep 22, 2023 93.21 93.95 92.89 93.60 93.45 176,100
Sep 21, 2023 94.03 94.40 93.20 93.45 93.30 206,600
Sep 20, 2023 93.20 94.47 93.20 94.21 94.06 133,400
Sep 19, 2023 93.91 94.20 92.40 93.08 92.93 164,800
Sep 18, 2023 92.83 93.95 92.69 93.81 93.66 192,200
Sep 15, 2023 93.00 93.95 91.68 92.98 92.83 977,300
Sep 14, 2023 94.24 94.95 92.92 93.28 93.13 371,500
Sep 13, 2023 93.62 94.08 91.44 93.81 93.66 415,200
Sep 12, 2023 94.23 94.89 93.47 93.67 93.52 219,200
Sep 11, 2023 96.01 96.10 94.32 94.43 94.28 239,500
Sep 8, 2023 96.40 96.40 94.86 96.01 95.85 234,300
Sep 7, 2023 95.00 96.54 95.00 96.18 96.02 164,800
Sep 6, 2023 95.90 96.59 94.67 95.41 95.25 197,500
Sep 5, 2023 99.20 99.56 94.11 95.57 95.41 433,000
Sep 1, 2023 100.46 102.00 98.82 99.13 98.97 539,500
Aug 31, 2023 101.90 104.04 99.95 100.22 100.06 541,500
Aug 30, 2023 97.78 102.21 97.78 101.77 101.60 401,500
Aug 29, 2023 97.84 98.30 96.87 98.14 97.98 160,000
Aug 28, 2023 98.09 99.27 97.83 98.10 97.94 173,800
Aug 25, 2023 97.43 98.16 96.82 98.15 97.99 109,200
Aug 24, 2023 97.31 98.32 97.24 97.32 97.16 194,100
Aug 23, 2023 97.51 98.20 97.28 97.56 97.40 141,900
Aug 22, 2023 96.42 97.60 96.42 97.10 96.94 136,100
Aug 21, 2023 96.79 97.33 95.38 96.54 96.38 191,800
Aug 18, 2023 96.19 97.52 96.18 96.99 96.83 184,300
Aug 17, 2023 97.96 98.50 96.07 96.37 96.21 291,000
Aug 16, 2023 97.95 98.77 97.59 98.00 97.84 304,400
Aug 15, 2023 98.02 98.51 96.70 97.91 97.75 179,100
Aug 14, 2023 97.60 98.81 97.47 98.30 98.14 142,600
Aug 11, 2023 97.50 98.24 97.22 98.10 97.94 113,900
Aug 10, 2023 97.74 98.10 97.28 97.72 97.56 181,800
Aug 9, 2023 97.14 97.35 95.91 97.22 97.06 187,400
Aug 8, 2023 96.41 97.19 95.99 96.97 96.81 176,000
Aug 7, 2023 97.27 97.94 96.54 97.02 96.86 233,000
Aug 4, 2023 98.60 98.60 96.37 96.94 96.78 412,300
Aug 3, 2023 96.92 98.78 96.49 98.50 98.34 345,500
Aug 2, 2023 93.98 97.10 93.98 97.00 96.84 371,900
Aug 1, 2023 96.00 97.82 93.16 94.70 94.54 292,200
Jul 31, 2023 93.11 97.00 92.64 96.87 96.71 577,800
Jul 28, 2023 91.90 94.15 90.79 93.05 92.90 490,800
Jul 27, 2023 91.00 91.85 89.79 90.39 90.24 443,200
Jul 26, 2023 93.21 93.83 91.59 91.75 91.60 197,700
Jul 25, 2023 92.08 93.38 91.38 93.35 93.20 207,700
Jul 24, 2023 93.53 93.57 91.89 92.60 92.45 190,600
Jul 21, 2023 93.10 95.04 92.82 93.38 93.23 314,000
Jul 20, 2023 92.68 93.82 92.18 92.75 92.60 326,500
Jul 19, 2023 90.05 92.64 90.05 92.30 92.15 384,500
Jul 18, 2023 90.16 91.30 89.44 89.76 89.61 189,300
Jul 17, 2023 91.01 91.57 89.93 89.94 89.79 220,600
Jul 14, 2023 89.90 91.29 89.66 91.20 91.05 160,000
Jul 13, 2023 89.63 90.27 89.47 89.84 89.69 245,400
Jul 12, 2023 90.12 90.13 88.93 89.51 89.36 299,400
Jul 11, 2023 89.11 89.84 88.79 89.68 89.53 249,200
Jul 10, 2023 89.03 90.49 88.93 89.30 89.15 327,600
Jul 7, 2023 90.63 91.02 89.01 89.03 88.88 320,800
Jul 6, 2023 90.92 91.57 89.44 90.63 90.48 393,500
Jul 5, 2023 93.58 93.66 91.33 91.79 91.64 398,100
Jul 3, 2023 95.01 95.34 93.35 93.89 93.74 92,500
Jun 30, 2023 95.55 96.20 95.42 95.46 95.30 205,300
Jun 29, 2023 0.06 Dividend
Jun 29, 2023 93.97 96.10 93.47 95.35 95.19 248,100
Jun 28, 2023 93.27 94.08 92.75 94.04 93.83 146,500
Jun 27, 2023 91.72 94.20 91.72 93.40 93.19 157,600
Jun 26, 2023 91.11 92.59 90.76 91.90 91.69 181,800
Jun 23, 2023 92.10 92.72 90.26 90.91 90.71 445,100
Jun 22, 2023 93.56 93.56 92.37 92.59 92.38 211,800
Jun 21, 2023 94.21 94.21 92.64 93.52 93.31 255,900
Jun 20, 2023 94.34 94.60 93.72 94.38 94.17 270,500
Jun 16, 2023 95.74 95.74 93.39 94.55 94.34 864,200
Jun 15, 2023 92.87 94.70 91.59 94.60 94.39 254,200
Jun 14, 2023 93.26 93.86 91.87 92.67 92.46 289,200
Jun 13, 2023 93.32 94.32 92.92 93.13 92.92 208,700
Jun 12, 2023 92.66 93.72 92.20 93.43 93.22 178,400
Jun 9, 2023 92.86 93.43 92.50 92.86 92.65 112,600
Jun 8, 2023 93.78 93.80 92.06 93.15 92.94 163,400
Jun 7, 2023 93.58 95.17 92.55 94.12 93.91 301,600
Jun 6, 2023 91.81 93.60 91.12 93.38 93.17 297,300
Jun 5, 2023 91.14 92.46 90.86 91.55 91.34 251,700
Jun 2, 2023 89.46 91.93 89.46 91.61 91.40 252,800
Jun 1, 2023 88.41 89.18 87.14 88.47 88.27 216,200
May 31, 2023 88.08 89.45 87.20 88.61 88.41 526,600
May 30, 2023 88.41 89.56 87.60 88.05 87.85 200,500
May 26, 2023 88.70 89.44 88.12 88.57 88.37 246,000
May 25, 2023 91.25 91.43 88.40 88.91 88.71 265,500
May 24, 2023 91.52 92.14 90.74 91.82 91.61 372,000
May 23, 2023 91.86 91.87 90.64 91.73 91.52 258,800
May 22, 2023 91.85 92.99 91.35 91.96 91.75 147,400
May 19, 2023 91.62 92.28 90.67 91.86 91.65 303,800
May 18, 2023 90.99 91.26 89.75 90.85 90.65 256,800
May 17, 2023 91.75 91.75 89.60 91.29 91.08 256,100
May 16, 2023 91.50 92.39 90.84 91.25 91.04 169,200
May 15, 2023 91.33 92.13 90.75 92.03 91.82 168,000
May 12, 2023 92.89 93.31 91.48 91.88 91.67 111,700
May 11, 2023 92.20 92.59 91.00 92.56 92.35 208,900
May 10, 2023 92.27 92.95 91.40 92.46 92.25 164,300
May 9, 2023 92.61 92.88 91.81 91.81 91.60 275,500
May 8, 2023 92.50 93.07 91.03 92.64 92.43 246,900
May 5, 2023 93.25 94.27 92.39 92.48 92.27 340,400
May 4, 2023 93.25 94.85 90.32 92.39 92.18 440,800
May 3, 2023 95.65 96.55 93.39 93.73 93.52 468,400
May 2, 2023 96.59 96.62 93.98 95.05 94.84 313,200
May 1, 2023 97.32 98.75 96.83 97.25 97.03 263,800
Apr 28, 2023 95.79 97.46 94.92 97.09 96.87 494,400
Apr 27, 2023 98.26 99.55 95.76 96.13 95.91 578,400
Apr 26, 2023 101.02 101.83 99.63 99.71 99.49 515,300
Apr 25, 2023 99.63 102.26 99.38 101.89 101.66 487,400
Apr 24, 2023 98.87 100.06 98.76 99.96 99.73 228,900

Related Tickers

BKD Brookdale Senior Living Inc.
6.93
+5.00%
 
NHC National HealthCare Corporation
91.18
+1.32%
 
CHE Chemed Corporation
616.51
+2.00%
 
EHC Encompass Health Corporation
82.46
+2.65%
 
ADUS Addus HomeCare Corporation
94.76
+1.36%
 
PNTG The Pennant Group, Inc.
21.42
+2.73%
 
USPH U.S. Physical Therapy, Inc.
103.39
+3.46%
 
ACHC Acadia Healthcare Company, Inc.
70.74
+0.68%
 
PACS PACS Group, Inc.
24.37
+5.77%
 
AMED Amedisys, Inc.
91.16
-0.09%