The Ensign Group, Inc. ( ENSG) - Price History
Monthly price history for ENSG (The Ensign Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $172.04 | $172.04 |
| June 2026 | $160.30 | $160.30 |
| May 2026 | $167.65 | $167.65 |
| April 2026 | $186.69 | $186.69 |
| March 2026 | $201.50 | $201.50 |
| February 2026 | $214.10 | $214.17 |
| January 2026 | $171.60 | $171.66 |
| December 2025 | $174.14 | $174.20 |
| November 2025 | $185.41 | $185.54 |
| October 2025 | $179.98 | $180.10 |
| September 2025 | $172.65 | $172.77 |
| August 2025 | $171.60 | $171.78 |
| July 2025 | $149.84 | $150 |
| June 2025 | $154.10 | $154.26 |
| May 2025 | $147.04 | $147.26 |
| April 2025 | $128.80 | $128.99 |
| March 2025 | $129.21 | $129.40 |
| February 2025 | $128.90 | $129.15 |
| January 2025 | $139.39 | $139.66 |
| December 2024 | $132.60 | $132.86 |
| November 2024 | $145.86 | $146.21 |
| October 2024 | $154.62 | $154.99 |
| September 2024 | $143.47 | $143.82 |
| August 2024 | $150.93 | $151.36 |
| July 2024 | $140.35 | $140.75 |
| June 2024 | $123.34 | $123.69 |
| May 2024 | $120.84 | $121.24 |
| April 2024 | $117.97 | $118.36 |
| March 2024 | $124.01 | $124.42 |
| February 2024 | $124.44 | $124.92 |
| January 2024 | $112.79 | $113.22 |
| December 2023 | $111.78 | $112.21 |
| November 2023 | $106.61 | $107.07 |
| October 2023 | $96.18 | $96.60 |
| September 2023 | $92.53 | $92.93 |
| August 2023 | $99.72 | $100.22 |
| July 2023 | $96.39 | $96.87 |
| June 2023 | $94.99 | $95.46 |
| May 2023 | $88.12 | $88.61 |
| April 2023 | $96.55 | $97.09 |
| March 2023 | $95.01 | $95.54 |
| February 2023 | $88.93 | $89.48 |
| January 2023 | $92.67 | $93.25 |
| December 2022 | $94.02 | $94.61 |
| November 2022 | $94.36 | $95 |
| October 2022 | $89.17 | $89.78 |
| September 2022 | $78.96 | $79.50 |
| August 2022 | $84.66 | $85.30 |
| July 2022 | $79.10 | $79.69 |
| June 2022 | $72.92 | $73.47 |
| May 2022 | $80.50 | $81.17 |
| April 2022 | $79.67 | $80.33 |
| March 2022 | $89.27 | $90.01 |
| February 2022 | $83.30 | $84.04 |
| January 2022 | $74.76 | $75.43 |
| December 2021 | $83.22 | $83.96 |
| November 2021 | $75.61 | $76.33 |
| October 2021 | $77.27 | $78.01 |
| September 2021 | $74.18 | $74.89 |
| August 2021 | $80.84 | $81.67 |
| July 2021 | $84.21 | $85.07 |
| June 2021 | $85.79 | $86.67 |
| May 2021 | $82.31 | $83.20 |
| April 2021 | $84.93 | $85.85 |
| March 2021 | $92.83 | $93.84 |
| February 2021 | $81.09 | $82.02 |
| January 2021 | $77.40 | $78.28 |
| December 2020 | $72.10 | $72.92 |
| November 2020 | $71.01 | $71.87 |
| October 2020 | $58.13 | $58.84 |
| September 2020 | $56.38 | $57.06 |
| August 2020 | $57.79 | $58.54 |
| July 2020 | $45.40 | $45.99 |
| June 2020 | $41.31 | $41.85 |
| May 2020 | $43.10 | $43.72 |
| April 2020 | $36.88 | $37.41 |
| March 2020 | $37.08 | $37.61 |
| February 2020 | $43.81 | $44.50 |
| January 2020 | $44.50 | $45.20 |
| December 2019 | $44.66 | $45.37 |
| November 2019 | $42.70 | $43.43 |
| October 2019 | $41.54 | $42.25 |
| September 2019 | $43.63 | $44.37 |
| August 2019 | $45.85 | $46.68 |
| July 2019 | $55.37 | $56.37 |
| June 2019 | $52.30 | $53.25 |
| May 2019 | $48.90 | $49.82 |
| April 2019 | $47.30 | $48.20 |
| March 2019 | $47 | $47.89 |
| February 2019 | $45.36 | $46.26 |
| January 2019 | $39.96 | $40.76 |
| December 2018 | $35.58 | $36.29 |
| November 2018 | $41.56 | $42.44 |
| October 2018 | $33.93 | $34.65 |
| September 2018 | $34.74 | $35.47 |
| August 2018 | $35.75 | $36.55 |
| July 2018 | $33 | $33.74 |
| June 2018 | $32.78 | $33.51 |
| May 2018 | $33.46 | $34.25 |
| April 2018 | $25.47 | $26.07 |
| March 2018 | $24.04 | $24.60 |
| February 2018 | $24.36 | $24.98 |
| January 2018 | $21.01 | $21.54 |
| December 2017 | $20.25 | $20.77 |
| November 2017 | $22.10 | $22.70 |
| October 2017 | $21.01 | $21.59 |
| September 2017 | $20.57 | $21.13 |
| August 2017 | $18.66 | $19.21 |
| July 2017 | $20.33 | $20.93 |
| June 2017 | $19.78 | $20.36 |
| May 2017 | $16.67 | $17.19 |
| April 2017 | $16.28 | $16.79 |
| March 2017 | $17.05 | $17.59 |
| February 2017 | $17.05 | $17.62 |
| January 2017 | $18.40 | $19.03 |
| December 2016 | $20.10 | $20.78 |
| November 2016 | $19.53 | $20.22 |
| October 2016 | $16.68 | $17.28 |
| September 2016 | $18.18 | $18.83 |
| August 2016 | $16.94 | $17.58 |
| July 2016 | $19.38 | $20.11 |
| June 2016 | $18.94 | $19.65 |
| May 2016 | $17.86 | $18.57 |
| April 2016 | $20.29 | $21.10 |
| March 2016 | $20.37 | $21.18 |
| February 2016 | $18.42 | $19.19 |
| January 2016 | $20.16 | $21 |
| December 2015 | $20.32 | $21.17 |
| November 2015 | $21.26 | $44.50 |
| October 2015 | $18.84 | $39.44 |
| September 2015 | $19.05 | $39.88 |
| August 2015 | $20.95 | $43.92 |
| July 2015 | $22.81 | $47.82 |
| June 2015 | $22.78 | $47.76 |
| May 2015 | $20.66 | $43.38 |
| April 2015 | $18.76 | $39.39 |
| March 2015 | $20.88 | $43.84 |
| February 2015 | $19.60 | $41.22 |
| January 2015 | $18.46 | $38.82 |
| December 2014 | $19.74 | $41.52 |
| November 2014 | $17.50 | $36.88 |
| October 2014 | $17.19 | $36.22 |
| September 2014 | $15.45 | $32.55 |
| August 2014 | $15.51 | $32.74 |
| July 2014 | $14.59 | $30.80 |
| June 2014 | $13.77 | $29.07 |
| May 2014 | $11.31 | $23.94 |
| April 2014 | $10.25 | $21.69 |
| March 2014 | $10.53 | $22.27 |
| February 2014 | $9.54 | $20.21 |
| January 2014 | $10.10 | $21.39 |
| December 2013 | $10.66 | $22.59 |
| November 2013 | $10.86 | $23.05 |
| October 2013 | $10.24 | $21.73 |
| September 2013 | $9.88 | $20.98 |
| August 2013 | $9.28 | $19.72 |
| July 2013 | $9.18 | $19.52 |
| June 2013 | $8.46 | $17.97 |
| May 2013 | $8.64 | $18.41 |
| April 2013 | $8.36 | $17.80 |
| March 2013 | $8 | $17.04 |
| February 2013 | $7.49 | $15.98 |
| January 2013 | $6.83 | $14.58 |
| December 2012 | $6.49 | $13.86 |
| November 2012 | $6.15 | $13.16 |
| October 2012 | $6.96 | $14.88 |
| September 2012 | $7.30 | $15.62 |
| August 2012 | $7.01 | $15.02 |
| July 2012 | $6.68 | $14.32 |
| June 2012 | $6.73 | $14.43 |
| May 2012 | $6.03 | $12.96 |
| April 2012 | $6.35 | $13.63 |
| March 2012 | $6.45 | $13.86 |
| February 2012 | $6.50 | $13.99 |
| January 2012 | $6.28 | $13.51 |
| December 2011 | $5.81 | $12.50 |
| November 2011 | $5.61 | $12.10 |
| October 2011 | $5.38 | $11.62 |
| September 2011 | $5.46 | $11.79 |
| August 2011 | $5.50 | $11.90 |
| July 2011 | $6.70 | $14.49 |
| June 2011 | $7.17 | $15.51 |
| May 2011 | $7.04 | $15.26 |
| April 2011 | $6.51 | $14.12 |
| March 2011 | $7.52 | $16.30 |
| February 2011 | $7.15 | $15.52 |
| January 2011 | $5.68 | $12.33 |
| December 2010 | $5.85 | $12.69 |
| November 2010 | $5.04 | $10.98 |
| October 2010 | $4.41 | $9.59 |
| September 2010 | $4.21 | $9.16 |
| August 2010 | $3.89 | $8.49 |
| July 2010 | $4.21 | $9.19 |
| June 2010 | $3.86 | $8.43 |
| May 2010 | $4.25 | $9.30 |
| April 2010 | $4.05 | $8.86 |
| March 2010 | $4.03 | $8.81 |
| February 2010 | $3.87 | $8.50 |
| January 2010 | $3.98 | $8.72 |
| December 2009 | $3.58 | $7.84 |
| November 2009 | $3.21 | $7.06 |
| October 2009 | $3.43 | $7.54 |
| September 2009 | $3.25 | $7.16 |
| August 2009 | $3.20 | $7.08 |
| July 2009 | $3.70 | $8.18 |
| June 2009 | $3.29 | $7.26 |
| May 2009 | $3.43 | $7.60 |
| April 2009 | $3.57 | $7.91 |
| March 2009 | $3.56 | $7.89 |
| February 2009 | $3.04 | $6.75 |
| January 2009 | $3.78 | $8.40 |
| December 2008 | $3.84 | $8.54 |
| November 2008 | $3.35 | $7.46 |
| October 2008 | $3.75 | $8.36 |
| September 2008 | $3.92 | $8.72 |
| August 2008 | $3.80 | $8.49 |
| July 2008 | $2.74 | $6.12 |
| June 2008 | $2.63 | $5.87 |
| May 2008 | $2.37 | $5.31 |
| April 2008 | $2.19 | $4.90 |
| March 2008 | $2.11 | $4.73 |
| February 2008 | $1.96 | $4.42 |
| January 2008 | $2.22 | $5.01 |
| December 2007 | $3.26 | $7.35 |
| November 2007 | $3.73 | $8.42 |
ENSG
List: Contenders
Price: $172.04
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 0.15%
Payout Ratio: 6.17%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 6.13 USD
P/E Ratio: 29.97
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 9451
Ebitda: 38.5 millionMarket Capitalization: 9.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -27.45%
DGR5: 30.00%
DGR10: 30.00%