Advertisement
U.S. markets close in 5 hours 18 minutes

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
126.77+1.15 (+0.92%)
As of 10:39AM EDT. Market open.
  • Dividend

    ENSG announced a cash dividend of 0.06 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024125.67126.77125.31126.77126.7723,665
Mar 27, 2024124.62126.29124.29125.62125.62260,800
Mar 27, 20240.06 Dividend
Mar 26, 2024123.16124.07122.32123.33123.27283,700
Mar 25, 2024124.23125.11123.01123.11123.05177,700
Mar 22, 2024124.68124.68123.23123.80123.74124,700
Mar 21, 2024123.87124.35123.04123.74123.68222,700
Mar 20, 2024123.80124.12122.67123.42123.36156,700
Mar 19, 2024122.88124.57122.69123.72123.66216,200
Mar 18, 2024122.27123.51122.19122.19122.13203,400
Mar 15, 2024121.49123.02121.24122.69122.63704,000
Mar 14, 2024123.12123.12121.17121.98121.92246,600
Mar 13, 2024124.43124.97122.80123.40123.34209,600
Mar 12, 2024124.36125.34123.78124.63124.57146,900
Mar 11, 2024123.64125.08122.44124.75124.69287,400
Mar 08, 2024124.85125.84123.66123.70123.64186,800
Mar 07, 2024126.57127.15124.20124.31124.25230,900
Mar 06, 2024126.33126.33124.34125.59125.53191,300
Mar 05, 2024126.18127.58125.28125.65125.59273,100
Mar 04, 2024122.23126.63122.23125.99125.93306,600
Mar 01, 2024125.00125.10120.88121.90121.84326,300
Feb 29, 2024125.64125.64124.12124.92124.86299,100
Feb 28, 2024123.12124.61122.92124.52124.46210,700
Feb 27, 2024124.50124.70123.90123.93123.87164,000
Feb 26, 2024123.94125.12123.40124.20124.14175,200
Feb 23, 2024123.97124.75123.17124.25124.19276,300
Feb 22, 2024122.51123.71121.27123.70123.64272,500
Feb 21, 2024120.91123.00120.68122.93122.87260,700
Feb 20, 2024120.68122.00120.05121.34121.28293,400
Feb 16, 2024119.13123.00118.70121.48121.42324,900
Feb 15, 2024121.00121.48118.69119.92119.86379,300
Feb 14, 2024118.39120.71116.64120.64120.58303,200
Feb 13, 2024117.67120.45116.88117.46117.40284,700
Feb 12, 2024118.76120.97118.20119.71119.65245,300
Feb 09, 2024118.07119.37117.11118.90118.84196,100
Feb 08, 2024117.17118.23116.47118.06118.00247,300
Feb 07, 2024118.08120.18116.67117.39117.33318,700
Feb 06, 2024118.14118.85117.04117.58117.52334,600
Feb 05, 2024120.09121.10117.59117.97117.91379,800
Feb 02, 2024119.00122.90110.71120.78120.72620,000
Feb 01, 2024113.22115.76112.29115.35115.29356,100
Jan 31, 2024116.58116.58113.18113.22113.16395,100
Jan 30, 2024116.34116.64115.72116.21116.15183,200
Jan 29, 2024114.75116.70114.38116.52116.46224,200
Jan 26, 2024115.93116.61114.84114.89114.83141,800
Jan 25, 2024116.49116.75113.95115.34115.28208,600
Jan 24, 2024117.67117.67115.18115.18115.12153,900
Jan 23, 2024118.39118.85116.26117.03116.97164,200
Jan 22, 2024116.72117.98116.32117.47117.41303,100
Jan 19, 2024116.44116.93115.45115.96115.90223,400
Jan 18, 2024115.53116.00114.65116.00115.94269,100
Jan 17, 2024115.94117.41114.84114.96114.90188,400
Jan 16, 2024116.41116.95115.80116.65116.59218,400
Jan 12, 2024116.96117.57115.56117.37117.31198,500
Jan 11, 2024114.00116.08113.78115.77115.71256,100
Jan 10, 2024113.95114.97113.41114.46114.40275,800
Jan 09, 2024114.53114.81113.90114.27114.21149,200
Jan 08, 2024113.57115.38113.42115.29115.23193,900
Jan 05, 2024113.80114.63113.28114.01113.95221,100
Jan 04, 2024113.31115.24112.80113.84113.78329,900
Jan 03, 2024114.66115.23112.42112.78112.73294,000
Jan 02, 2024112.00115.42111.72114.65114.59327,800
Dec 29, 2023113.75113.80111.98112.21112.16247,500
Dec 28, 2023113.81115.11113.57113.72113.66187,100
Dec 28, 20230.06 Dividend
Dec 27, 2023114.09114.83113.81114.27114.15181,100
Dec 26, 2023113.78114.78112.17114.19114.07148,500
Dec 22, 2023112.67114.35112.58113.30113.19189,400
Dec 21, 2023111.16112.63110.98112.37112.26160,600
Dec 20, 2023114.13114.13110.29110.38110.27459,900
Dec 19, 2023112.51114.71112.39114.05113.93376,200
Dec 18, 2023112.18112.56111.10111.76111.65236,900
Dec 15, 2023111.86112.36110.19111.48111.37556,100
Dec 14, 2023112.35113.25109.95111.16111.05342,700
Dec 13, 2023109.25111.98107.70111.67111.56345,300
Dec 12, 2023108.09109.79107.28109.09108.98221,900
Dec 11, 2023106.86107.75106.36107.66107.55195,900
Dec 08, 2023107.15107.83106.34106.70106.59213,500
Dec 07, 2023106.90106.90104.18106.84106.73280,100
Dec 06, 2023108.95109.09106.73106.75106.64243,600
Dec 05, 2023109.00109.79108.13108.24108.13328,100
Dec 04, 2023108.07109.61108.07109.55109.44282,700
Dec 01, 2023107.22108.70107.07108.48108.37327,000
Nov 30, 2023106.88107.41106.61107.07106.96293,600
Nov 29, 2023107.92107.92106.46106.91106.80295,800
Nov 28, 2023108.64108.64107.18107.25107.14192,000
Nov 27, 2023109.44109.44108.31108.68108.57245,200
Nov 24, 2023108.33109.68108.33109.60109.4972,000
Nov 22, 2023108.20109.28108.00108.53108.42184,300
Nov 21, 2023107.81108.19107.16107.95107.84134,100
Nov 20, 2023107.16108.48106.51107.90107.79257,700
Nov 17, 2023106.88108.10106.58107.39107.28298,300
Nov 16, 2023105.37106.53104.55106.19106.08258,500
Nov 15, 2023105.78106.85104.78105.17105.06322,700
Nov 14, 2023104.09106.99104.09106.57106.46315,100
Nov 13, 2023102.87103.85102.33102.73102.63154,800
Nov 10, 2023102.28102.92101.28102.82102.72172,200
Nov 09, 2023102.96103.12101.66101.71101.61225,700
Nov 08, 2023102.96103.94102.36102.71102.61207,700
Nov 07, 2023101.77103.20101.25102.99102.89234,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...