The Ensign Group, Inc. - Price History

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

DateAdjusted priceReal price
April 2024 $123.87 $123.87
March 2024 $124.42 $124.42
February 2024 $124.86 $124.92
January 2024 $113.16 $113.22
December 2023 $112.16 $112.21
November 2023 $106.96 $107.07
October 2023 $96.50 $96.60
September 2023 $92.84 $92.93
August 2023 $100.06 $100.22
July 2023 $96.71 $96.87
June 2023 $95.30 $95.46
May 2023 $88.41 $88.61
April 2023 $96.87 $97.09
March 2023 $95.33 $95.54
February 2023 $89.22 $89.48
January 2023 $92.98 $93.25
December 2022 $94.34 $94.61
November 2022 $94.67 $95
October 2022 $89.47 $89.78
September 2022 $79.22 $79.50
August 2022 $84.95 $85.30
July 2022 $79.36 $79.69
June 2022 $73.16 $73.47
May 2022 $80.77 $81.17
April 2022 $79.94 $80.33
March 2022 $89.57 $90.01
February 2022 $83.58 $84.04
January 2022 $75.02 $75.43
December 2021 $83.50 $83.96
November 2021 $75.86 $76.33
October 2021 $77.53 $78.01
September 2021 $74.43 $74.89
August 2021 $81.11 $81.67
July 2021 $84.49 $85.07
June 2021 $86.08 $86.67
May 2021 $82.58 $83.20
April 2021 $85.21 $85.85
March 2021 $93.14 $93.84
February 2021 $81.36 $82.02
January 2021 $77.65 $78.28
December 2020 $72.34 $72.92
November 2020 $71.24 $71.87
October 2020 $58.33 $58.84
September 2020 $56.56 $57.06
August 2020 $57.98 $58.54
July 2020 $45.55 $45.99
June 2020 $41.45 $41.85
May 2020 $43.24 $43.72
April 2020 $37 $37.41
March 2020 $37.20 $37.61
February 2020 $43.95 $44.50
January 2020 $44.64 $45.20
December 2019 $44.81 $45.37
November 2019 $42.85 $43.43
October 2019 $41.68 $42.25
September 2019 $43.76 $44.36
August 2019 $46 $46.66
July 2019 $55.55 $56.35
June 2019 $52.47 $53.23
May 2019 $49.06 $49.81
April 2019 $47.45 $48.18
March 2019 $47.15 $47.87
February 2019 $45.51 $46.24
January 2019 $40.10 $40.74
December 2018 $35.70 $36.28
November 2018 $41.71 $42.43
October 2018 $34.05 $34.64
September 2018 $34.86 $35.46
August 2018 $35.88 $36.54
July 2018 $33.12 $33.73
June 2018 $32.89 $33.50
May 2018 $33.58 $34.24
April 2018 $25.56 $26.06
March 2018 $24.12 $24.60
February 2018 $24.45 $24.97
January 2018 $21.09 $21.54
December 2017 $20.33 $20.76
November 2017 $22.19 $22.70
October 2017 $21.10 $21.58
September 2017 $20.65 $21.12
August 2017 $18.74 $19.21
July 2017 $20.42 $20.92
June 2017 $19.87 $20.36
May 2017 $16.74 $17.19
April 2017 $16.35 $16.79
March 2017 $17.13 $17.58
February 2017 $17.13 $17.62
January 2017 $18.49 $19.02
December 2016 $20.19 $20.77
November 2016 $19.62 $20.22
October 2016 $16.76 $17.27
September 2016 $18.27 $18.82
August 2016 $17.02 $17.57
July 2016 $19.48 $20.11
June 2016 $19.04 $19.65
May 2016 $17.95 $18.56
April 2016 $20.40 $21.10
March 2016 $20.47 $21.17
February 2016 $18.52 $19.18
January 2016 $20.27 $20.99
December 2015 $20.43 $21.16
November 2015 $21.38 $44.49
October 2015 $18.95 $39.43
September 2015 $19.16 $39.87
August 2015 $21.07 $43.91
July 2015 $22.94 $47.81
June 2015 $22.91 $47.75
May 2015 $20.78 $43.36
April 2015 $18.87 $39.38
March 2015 $21 $43.82
February 2015 $19.72 $41.21
January 2015 $18.57 $38.81
December 2014 $19.86 $41.51
November 2014 $17.62 $36.86
October 2014 $17.30 $36.21
September 2014 $15.55 $32.54
August 2014 $15.61 $32.73
July 2014 $14.69 $30.80
June 2014 $13.86 $29.06
May 2014 $11.39 $23.93
April 2014 $10.32 $21.68
March 2014 $10.60 $22.26
February 2014 $9.60 $20.20
January 2014 $10.16 $21.39
December 2013 $10.73 $22.59
November 2013 $10.94 $23.04
October 2013 $10.31 $21.72
September 2013 $9.95 $20.97
August 2013 $9.34 $19.72
July 2013 $9.25 $19.51
June 2013 $8.52 $17.97
May 2013 $8.71 $18.40
April 2013 $8.42 $17.79
March 2013 $8.06 $17.04
February 2013 $7.55 $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 $7.07 $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 $6.51 $13.86
February 2012 $6.55 $13.98
January 2012 $6.33 $13.51
December 2011 $5.86 $12.50
November 2011 $5.66 $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 $7.11 $15.25
April 2011 $6.57 $14.11
March 2011 $7.59 $16.29
February 2011 $7.22 $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 $4.30 $9.30
April 2010 $4.09 $8.86
March 2010 $4.07 $8.81
February 2010 $3.92 $8.50
January 2010 $4.02 $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 $2.78 $6.12
June 2008 $2.66 $5.87
May 2008 $2.40 $5.31
April 2008 $2.22 $4.90
March 2008 $2.14 $4.73
February 2008 $1.99 $4.42
January 2008 $2.25 $5
December 2007 $3.31 $7.35
November 2007 $3.78 $8.42

ENSG

List: Contenders

Price: $119.28

52 week price:
87.14
127.58

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.52%

Forward Dividend Yield: 0.20%

Payout Ratio: 6.59%

Payout Ratio Range:
4.42%
40.60%

Dividend Per Share: 0.24 USD

Earnings Per Share: 3.65 USD

P/E Ratio: 32.43

Exchange: NMS

Sector: Healthcare

Industry: Medical Care Facilities

Volume: 9451

Ebitda: 38.5 million

Market Capitalization: 6.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: