The Ensign Group, Inc. - Price History
Monthly price history for ENSG (The Ensign Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 124.42 USD | 124.42 USD |
February 2024 | 124.92 USD | 124.92 USD |
January 2024 | 113.22 USD | 113.22 USD |
December 2023 | 112.21 USD | 112.21 USD |
November 2023 | 107.01 USD | 107.07 USD |
October 2023 | 96.55 USD | 96.60 USD |
September 2023 | 92.88 USD | 92.93 USD |
August 2023 | 100.11 USD | 100.22 USD |
July 2023 | 96.76 USD | 96.87 USD |
June 2023 | 95.35 USD | 95.46 USD |
May 2023 | 88.46 USD | 88.61 USD |
April 2023 | 96.92 USD | 97.09 USD |
March 2023 | 95.37 USD | 95.54 USD |
February 2023 | 89.27 USD | 89.48 USD |
January 2023 | 93.03 USD | 93.25 USD |
December 2022 | 94.39 USD | 94.61 USD |
November 2022 | 94.72 USD | 95.00 USD |
October 2022 | 89.51 USD | 89.78 USD |
September 2022 | 79.26 USD | 79.50 USD |
August 2022 | 84.99 USD | 85.30 USD |
July 2022 | 79.40 USD | 79.69 USD |
June 2022 | 73.20 USD | 73.47 USD |
May 2022 | 80.81 USD | 81.17 USD |
April 2022 | 79.98 USD | 80.33 USD |
March 2022 | 89.61 USD | 90.01 USD |
February 2022 | 83.62 USD | 84.04 USD |
January 2022 | 75.05 USD | 75.43 USD |
December 2021 | 83.54 USD | 83.96 USD |
November 2021 | 75.90 USD | 76.33 USD |
October 2021 | 77.57 USD | 78.01 USD |
September 2021 | 74.47 USD | 74.89 USD |
August 2021 | 81.15 USD | 81.67 USD |
July 2021 | 84.53 USD | 85.07 USD |
June 2021 | 86.12 USD | 86.67 USD |
May 2021 | 82.62 USD | 83.20 USD |
April 2021 | 85.25 USD | 85.85 USD |
March 2021 | 93.19 USD | 93.84 USD |
February 2021 | 81.40 USD | 82.02 USD |
January 2021 | 77.69 USD | 78.28 USD |
December 2020 | 72.37 USD | 72.92 USD |
November 2020 | 71.28 USD | 71.87 USD |
October 2020 | 58.36 USD | 58.84 USD |
September 2020 | 56.59 USD | 57.06 USD |
August 2020 | 58.01 USD | 58.54 USD |
July 2020 | 45.57 USD | 45.99 USD |
June 2020 | 41.47 USD | 41.85 USD |
May 2020 | 43.27 USD | 43.72 USD |
April 2020 | 37.02 USD | 37.41 USD |
March 2020 | 37.22 USD | 37.61 USD |
February 2020 | 43.97 USD | 44.50 USD |
January 2020 | 44.67 USD | 45.20 USD |
December 2019 | 44.83 USD | 45.37 USD |
November 2019 | 42.87 USD | 43.43 USD |
October 2019 | 41.70 USD | 42.25 USD |
September 2019 | 43.78 USD | 44.36 USD |
August 2019 | 46.02 USD | 46.67 USD |
July 2019 | 55.57 USD | 56.35 USD |
June 2019 | 52.49 USD | 53.23 USD |
May 2019 | 49.08 USD | 49.81 USD |
April 2019 | 47.48 USD | 48.18 USD |
March 2019 | 47.17 USD | 47.87 USD |
February 2019 | 45.53 USD | 46.24 USD |
January 2019 | 40.12 USD | 40.75 USD |
December 2018 | 35.72 USD | 36.28 USD |
November 2018 | 41.73 USD | 42.43 USD |
October 2018 | 34.07 USD | 34.64 USD |
September 2018 | 34.88 USD | 35.46 USD |
August 2018 | 35.89 USD | 36.54 USD |
July 2018 | 33.14 USD | 33.73 USD |
June 2018 | 32.91 USD | 33.50 USD |
May 2018 | 33.60 USD | 34.24 USD |
April 2018 | 25.58 USD | 26.06 USD |
March 2018 | 24.14 USD | 24.60 USD |
February 2018 | 24.47 USD | 24.97 USD |
January 2018 | 21.10 USD | 21.54 USD |
December 2017 | 20.34 USD | 20.76 USD |
November 2017 | 22.20 USD | 22.70 USD |
October 2017 | 21.11 USD | 21.58 USD |
September 2017 | 20.66 USD | 21.13 USD |
August 2017 | 18.75 USD | 19.21 USD |
July 2017 | 20.43 USD | 20.92 USD |
June 2017 | 19.88 USD | 20.36 USD |
May 2017 | 16.75 USD | 17.19 USD |
April 2017 | 16.36 USD | 16.79 USD |
March 2017 | 17.14 USD | 17.58 USD |
February 2017 | 17.14 USD | 17.62 USD |
January 2017 | 18.50 USD | 19.02 USD |
December 2016 | 20.20 USD | 20.77 USD |
November 2016 | 19.63 USD | 20.22 USD |
October 2016 | 16.77 USD | 17.27 USD |
September 2016 | 18.28 USD | 18.83 USD |
August 2016 | 17.03 USD | 17.57 USD |
July 2016 | 19.49 USD | 20.11 USD |
June 2016 | 19.04 USD | 19.65 USD |
May 2016 | 17.96 USD | 18.56 USD |
April 2016 | 20.41 USD | 21.10 USD |
March 2016 | 20.48 USD | 21.17 USD |
February 2016 | 18.53 USD | 19.18 USD |
January 2016 | 20.28 USD | 20.99 USD |
December 2015 | 20.44 USD | 21.16 USD |
November 2015 | 21.39 USD | 44.49 USD |
October 2015 | 18.96 USD | 39.43 USD |
September 2015 | 19.17 USD | 39.87 USD |
August 2015 | 21.08 USD | 43.91 USD |
July 2015 | 22.95 USD | 47.81 USD |
June 2015 | 22.92 USD | 47.75 USD |
May 2015 | 20.79 USD | 43.36 USD |
April 2015 | 18.88 USD | 39.38 USD |
March 2015 | 21.01 USD | 43.82 USD |
February 2015 | 19.73 USD | 41.21 USD |
January 2015 | 18.58 USD | 38.81 USD |
December 2014 | 19.88 USD | 41.51 USD |
November 2014 | 17.62 USD | 36.86 USD |
October 2014 | 17.31 USD | 36.21 USD |
September 2014 | 15.56 USD | 32.54 USD |
August 2014 | 15.62 USD | 32.73 USD |
July 2014 | 14.70 USD | 30.80 USD |
June 2014 | 13.87 USD | 29.07 USD |
May 2014 | 11.40 USD | 23.93 USD |
April 2014 | 10.33 USD | 21.68 USD |
March 2014 | 10.60 USD | 22.26 USD |
February 2014 | 9.61 USD | 20.20 USD |
January 2014 | 10.17 USD | 21.39 USD |
December 2013 | 10.74 USD | 22.59 USD |
November 2013 | 10.94 USD | 23.05 USD |
October 2013 | 10.32 USD | 21.72 USD |
September 2013 | 9.96 USD | 20.97 USD |
August 2013 | 9.35 USD | 19.72 USD |
July 2013 | 9.25 USD | 19.51 USD |
June 2013 | 8.52 USD | 17.97 USD |
May 2013 | 8.71 USD | 18.40 USD |
April 2013 | 8.42 USD | 17.79 USD |
March 2013 | 8.07 USD | 17.04 USD |
February 2013 | 7.55 USD | 15.98 USD |
January 2013 | 6.89 USD | 14.57 USD |
December 2012 | 6.55 USD | 13.85 USD |
November 2012 | 6.20 USD | 13.16 USD |
October 2012 | 7.01 USD | 14.88 USD |
September 2012 | 7.36 USD | 15.61 USD |
August 2012 | 7.07 USD | 15.02 USD |
July 2012 | 6.74 USD | 14.31 USD |
June 2012 | 6.79 USD | 14.42 USD |
May 2012 | 6.09 USD | 12.96 USD |
April 2012 | 6.40 USD | 13.63 USD |
March 2012 | 6.51 USD | 13.86 USD |
February 2012 | 6.56 USD | 13.98 USD |
January 2012 | 6.33 USD | 13.51 USD |
December 2011 | 5.86 USD | 12.50 USD |
November 2011 | 5.66 USD | 12.10 USD |
October 2011 | 5.43 USD | 11.61 USD |
September 2011 | 5.52 USD | 11.79 USD |
August 2011 | 5.55 USD | 11.90 USD |
July 2011 | 6.76 USD | 14.49 USD |
June 2011 | 7.24 USD | 15.50 USD |
May 2011 | 7.11 USD | 15.25 USD |
April 2011 | 6.58 USD | 14.11 USD |
March 2011 | 7.59 USD | 16.29 USD |
February 2011 | 7.22 USD | 15.52 USD |
January 2011 | 5.74 USD | 12.33 USD |
December 2010 | 5.90 USD | 12.69 USD |
November 2010 | 5.10 USD | 10.97 USD |
October 2010 | 4.45 USD | 9.59 USD |
September 2010 | 4.25 USD | 9.16 USD |
August 2010 | 3.93 USD | 8.49 USD |
July 2010 | 4.25 USD | 9.18 USD |
June 2010 | 3.90 USD | 8.43 USD |
May 2010 | 4.30 USD | 9.30 USD |
April 2010 | 4.09 USD | 8.86 USD |
March 2010 | 4.07 USD | 8.81 USD |
February 2010 | 3.92 USD | 8.50 USD |
January 2010 | 4.02 USD | 8.72 USD |
December 2009 | 3.61 USD | 7.84 USD |
November 2009 | 3.24 USD | 7.06 USD |
October 2009 | 3.47 USD | 7.54 USD |
September 2009 | 3.29 USD | 7.16 USD |
August 2009 | 3.24 USD | 7.08 USD |
July 2009 | 3.75 USD | 8.17 USD |
June 2009 | 3.33 USD | 7.26 USD |
May 2009 | 3.47 USD | 7.60 USD |
April 2009 | 3.61 USD | 7.91 USD |
March 2009 | 3.60 USD | 7.89 USD |
February 2009 | 3.08 USD | 6.75 USD |
January 2009 | 3.83 USD | 8.40 USD |
December 2008 | 3.89 USD | 8.54 USD |
November 2008 | 3.39 USD | 7.46 USD |
October 2008 | 3.80 USD | 8.36 USD |
September 2008 | 3.96 USD | 8.72 USD |
August 2008 | 3.85 USD | 8.49 USD |
July 2008 | 2.78 USD | 6.12 USD |
June 2008 | 2.66 USD | 5.87 USD |
May 2008 | 2.40 USD | 5.31 USD |
April 2008 | 2.22 USD | 4.90 USD |
March 2008 | 2.14 USD | 4.73 USD |
February 2008 | 1.99 USD | 4.42 USD |
January 2008 | 2.25 USD | 5.01 USD |
December 2007 | 3.31 USD | 7.35 USD |
November 2007 | 3.78 USD | 8.42 USD |
ENSG
List: Contenders
Price: 124.42USD
Dividend Yield: 0.19%
Forward Dividend Yield: 0.19%
Payout Ratio: 6.59%
Dividend Per Share: 0.24 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 32.43
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 9451
Ebitda: 38.5 millionMarket Capitalization: 7.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%