The Ensign Group, Inc. - Price History

Monthly price history for ENSG (The Ensign Group, Inc.)

DateAdjusted priceReal 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

52 week price:
85.29
127.58

Dividend Yield: 0.19%

5-year range yield:
0.19%
0.52%

Forward Dividend Yield: 0.19%

Payout Ratio: 6.59%

Payout Ratio Range:
4.42%
40.60%

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 million

Market Capitalization: 7.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: