The Ensign Group, Inc. ( ENSG) - Price History
Monthly price history for ENSG (The Ensign Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $149.05 | $149.05 |
| August 2024 | $151.36 | $151.36 |
| July 2024 | $140.75 | $140.75 |
| June 2024 | $123.69 | $123.69 |
| May 2024 | $121.18 | $121.24 |
| April 2024 | $118.30 | $118.36 |
| March 2024 | $124.36 | $124.42 |
| February 2024 | $124.80 | $124.92 |
| January 2024 | $113.11 | $113.22 |
| December 2023 | $112.10 | $112.21 |
| November 2023 | $106.91 | $107.07 |
| October 2023 | $96.45 | $96.60 |
| September 2023 | $92.79 | $92.93 |
| August 2023 | $100.01 | $100.22 |
| July 2023 | $96.66 | $96.87 |
| June 2023 | $95.26 | $95.46 |
| May 2023 | $88.37 | $88.61 |
| April 2023 | $96.82 | $97.09 |
| March 2023 | $95.28 | $95.54 |
| February 2023 | $89.18 | $89.48 |
| January 2023 | $92.94 | $93.25 |
| December 2022 | $94.29 | $94.61 |
| November 2022 | $94.62 | $95 |
| October 2022 | $89.42 | $89.78 |
| September 2022 | $79.18 | $79.50 |
| August 2022 | $84.90 | $85.30 |
| July 2022 | $79.32 | $79.69 |
| June 2022 | $73.13 | $73.47 |
| May 2022 | $80.73 | $81.17 |
| April 2022 | $79.90 | $80.33 |
| March 2022 | $89.52 | $90.01 |
| February 2022 | $83.54 | $84.04 |
| January 2022 | $74.98 | $75.43 |
| December 2021 | $83.46 | $83.96 |
| November 2021 | $75.82 | $76.33 |
| October 2021 | $77.49 | $78.01 |
| September 2021 | $74.39 | $74.89 |
| August 2021 | $81.07 | $81.67 |
| July 2021 | $84.45 | $85.07 |
| June 2021 | $86.03 | $86.67 |
| May 2021 | $82.54 | $83.20 |
| April 2021 | $85.17 | $85.85 |
| March 2021 | $93.10 | $93.84 |
| February 2021 | $81.32 | $82.02 |
| January 2021 | $77.62 | $78.28 |
| December 2020 | $72.30 | $72.92 |
| November 2020 | $71.21 | $71.87 |
| October 2020 | $58.30 | $58.84 |
| September 2020 | $56.54 | $57.06 |
| August 2020 | $57.95 | $58.54 |
| July 2020 | $45.53 | $45.99 |
| June 2020 | $41.43 | $41.85 |
| May 2020 | $43.22 | $43.72 |
| April 2020 | $36.98 | $37.41 |
| March 2020 | $37.18 | $37.61 |
| February 2020 | $43.93 | $44.50 |
| January 2020 | $44.62 | $45.20 |
| December 2019 | $44.79 | $45.37 |
| November 2019 | $42.83 | $43.43 |
| October 2019 | $41.66 | $42.25 |
| September 2019 | $43.74 | $44.36 |
| August 2019 | $45.98 | $46.66 |
| July 2019 | $55.52 | $56.35 |
| June 2019 | $52.44 | $53.23 |
| May 2019 | $49.03 | $49.81 |
| April 2019 | $47.43 | $48.18 |
| March 2019 | $47.13 | $47.87 |
| February 2019 | $45.49 | $46.24 |
| January 2019 | $40.08 | $40.74 |
| December 2018 | $35.68 | $36.28 |
| November 2018 | $41.69 | $42.43 |
| October 2018 | $34.03 | $34.64 |
| September 2018 | $34.84 | $35.46 |
| August 2018 | $35.86 | $36.54 |
| July 2018 | $33.11 | $33.73 |
| June 2018 | $32.88 | $33.50 |
| May 2018 | $33.56 | $34.24 |
| April 2018 | $25.55 | $26.06 |
| March 2018 | $24.11 | $24.60 |
| February 2018 | $24.44 | $24.97 |
| January 2018 | $21.08 | $21.54 |
| December 2017 | $20.32 | $20.76 |
| November 2017 | $22.18 | $22.70 |
| October 2017 | $21.09 | $21.58 |
| September 2017 | $20.64 | $21.12 |
| August 2017 | $18.74 | $19.21 |
| July 2017 | $20.40 | $20.92 |
| June 2017 | $19.86 | $20.36 |
| May 2017 | $16.74 | $17.19 |
| April 2017 | $16.34 | $16.79 |
| March 2017 | $17.12 | $17.58 |
| February 2017 | $17.12 | $17.62 |
| January 2017 | $18.48 | $19.02 |
| December 2016 | $20.18 | $20.77 |
| November 2016 | $19.61 | $20.22 |
| October 2016 | $16.76 | $17.27 |
| September 2016 | $18.26 | $18.82 |
| August 2016 | $17.02 | $17.57 |
| July 2016 | $19.47 | $20.11 |
| June 2016 | $19.03 | $19.65 |
| May 2016 | $17.94 | $18.56 |
| April 2016 | $20.39 | $21.10 |
| March 2016 | $20.46 | $21.17 |
| February 2016 | $18.51 | $19.18 |
| January 2016 | $20.26 | $20.99 |
| December 2015 | $20.42 | $21.16 |
| November 2015 | $21.37 | $44.49 |
| October 2015 | $18.94 | $39.43 |
| September 2015 | $19.15 | $39.87 |
| August 2015 | $21.06 | $43.91 |
| July 2015 | $22.93 | $47.81 |
| June 2015 | $22.90 | $47.75 |
| May 2015 | $20.77 | $43.36 |
| April 2015 | $18.86 | $39.38 |
| March 2015 | $20.99 | $43.82 |
| February 2015 | $19.71 | $41.21 |
| January 2015 | $18.56 | $38.81 |
| December 2014 | $19.86 | $41.51 |
| November 2014 | $17.61 | $36.86 |
| October 2014 | $17.29 | $36.21 |
| September 2014 | $15.54 | $32.54 |
| August 2014 | $15.60 | $32.73 |
| July 2014 | $14.68 | $30.80 |
| June 2014 | $13.86 | $29.06 |
| May 2014 | $11.38 | $23.93 |
| April 2014 | $10.32 | $21.68 |
| March 2014 | $10.59 | $22.26 |
| February 2014 | $9.60 | $20.20 |
| January 2014 | $10.16 | $21.39 |
| December 2013 | $10.73 | $22.59 |
| November 2013 | $10.93 | $23.04 |
| October 2013 | $10.30 | $21.72 |
| September 2013 | $9.95 | $20.97 |
| August 2013 | $9.34 | $19.72 |
| July 2013 | $9.24 | $19.51 |
| June 2013 | $8.51 | $17.97 |
| May 2013 | $8.70 | $18.40 |
| April 2013 | $8.41 | $17.79 |
| March 2013 | $8.06 | $17.04 |
| February 2013 | $7.54 | $15.98 |
| January 2013 | $6.88 | $14.57 |
| December 2012 | $6.54 | $13.85 |
| November 2012 | $6.20 | $13.16 |
| October 2012 | $7.01 | $14.88 |
| September 2012 | $7.36 | $15.61 |
| August 2012 | $7.06 | $15.02 |
| July 2012 | $6.73 | $14.31 |
| June 2012 | $6.78 | $14.42 |
| May 2012 | $6.08 | $12.96 |
| April 2012 | $6.40 | $13.63 |
| March 2012 | $6.50 | $13.86 |
| February 2012 | $6.55 | $13.98 |
| January 2012 | $6.33 | $13.51 |
| December 2011 | $5.85 | $12.50 |
| November 2011 | $5.65 | $12.10 |
| October 2011 | $5.43 | $11.61 |
| September 2011 | $5.51 | $11.79 |
| August 2011 | $5.55 | $11.90 |
| July 2011 | $6.76 | $14.49 |
| June 2011 | $7.23 | $15.50 |
| May 2011 | $7.10 | $15.25 |
| April 2011 | $6.57 | $14.11 |
| March 2011 | $7.58 | $16.29 |
| February 2011 | $7.21 | $15.52 |
| January 2011 | $5.73 | $12.33 |
| December 2010 | $5.90 | $12.69 |
| November 2010 | $5.09 | $10.97 |
| October 2010 | $4.45 | $9.59 |
| September 2010 | $4.25 | $9.16 |
| August 2010 | $3.93 | $8.49 |
| July 2010 | $4.25 | $9.18 |
| June 2010 | $3.90 | $8.43 |
| May 2010 | $4.29 | $9.30 |
| April 2010 | $4.09 | $8.86 |
| March 2010 | $4.07 | $8.81 |
| February 2010 | $3.91 | $8.50 |
| January 2010 | $4.01 | $8.72 |
| December 2009 | $3.61 | $7.84 |
| November 2009 | $3.24 | $7.06 |
| October 2009 | $3.46 | $7.54 |
| September 2009 | $3.29 | $7.16 |
| August 2009 | $3.24 | $7.08 |
| July 2009 | $3.74 | $8.17 |
| June 2009 | $3.32 | $7.26 |
| May 2009 | $3.47 | $7.60 |
| April 2009 | $3.61 | $7.91 |
| March 2009 | $3.60 | $7.89 |
| February 2009 | $3.07 | $6.75 |
| January 2009 | $3.82 | $8.40 |
| December 2008 | $3.89 | $8.54 |
| November 2008 | $3.39 | $7.46 |
| October 2008 | $3.80 | $8.36 |
| September 2008 | $3.96 | $8.72 |
| August 2008 | $3.85 | $8.49 |
| July 2008 | $2.77 | $6.12 |
| June 2008 | $2.66 | $5.87 |
| May 2008 | $2.40 | $5.31 |
| April 2008 | $2.21 | $4.90 |
| March 2008 | $2.14 | $4.73 |
| February 2008 | $1.99 | $4.42 |
| January 2008 | $2.25 | $5 |
| December 2007 | $3.30 | $7.35 |
| November 2007 | $3.78 | $8.42 |
ENSG
List: Contenders
Price: $149.05
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.16%
Payout Ratio: 6.17%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 36.43
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 9451
Ebitda: 38.5 millionMarket Capitalization: 8.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%