ENSG The Ensign Group, Inc.
Stock · NasdaqGS · United States · Healthcare · US29358P1012
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by The Ensign Group, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:26. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 03 Jan 2023 – 06 Jan 2023 | 95.23 | 98.10 | 93.32 | 96.08 | +1.55% | 977,700 | |
| 27 Dec 2022 – 30 Dec 2022 | 95.05 | 96.21 | 93.25 | 94.61 | -0.45% | 598,900 | 0.0580 |
| 19 Dec 2022 – 23 Dec 2022 | 95.20 | 97.42 | 93.73 | 95.04 | -0.66% | 1,035,800 | |
| 12 Dec 2022 – 16 Dec 2022 | 91.09 | 96.68 | 90.32 | 95.67 | +5.28% | 2,494,600 | |
| 05 Dec 2022 – 09 Dec 2022 | 93.83 | 93.89 | 90.38 | 90.87 | -3.62% | 977,600 | |
| 28 Nov 2022 – 02 Dec 2022 | 93.55 | 96.51 | 90.60 | 94.28 | +0.17% | 945,400 | |
| 21 Nov 2022 – 25 Nov 2022 | 92.90 | 94.82 | 92.21 | 94.12 | +1.75% | 637,200 | |
| 14 Nov 2022 – 18 Nov 2022 | 91.49 | 94.45 | 89.65 | 92.50 | +0.19% | 842,600 | |
| 07 Nov 2022 – 11 Nov 2022 | 91.60 | 95.14 | 89.60 | 92.32 | +1.18% | 967,000 | |
| 31 Oct 2022 – 04 Nov 2022 | 89.52 | 93.66 | 89.02 | 91.24 | +1.42% | 1,170,100 | |
| 24 Oct 2022 – 28 Oct 2022 | 86.15 | 91.10 | 85.55 | 89.96 | +5.20% | 1,637,300 | |
| 17 Oct 2022 – 21 Oct 2022 | 84.21 | 88.54 | 82.21 | 85.51 | +3.15% | 1,362,900 | |
| 10 Oct 2022 – 14 Oct 2022 | 82.82 | 86.69 | 81.17 | 82.90 | +0.48% | 1,512,300 | |
| 03 Oct 2022 – 07 Oct 2022 | 81.11 | 85.05 | 79.49 | 82.50 | +3.77% | 1,672,800 | |
| 26 Sep 2022 – 30 Sep 2022 | 79.64 | 82.00 | 78.84 | 79.50 | -0.18% | 1,282,700 | 0.0550 |
| 19 Sep 2022 – 23 Sep 2022 | 83.92 | 87.79 | 79.18 | 79.64 | -6.05% | 1,634,300 | |
| 12 Sep 2022 – 16 Sep 2022 | 87.52 | 88.55 | 83.42 | 84.77 | -2.70% | 1,803,400 | |
| 06 Sep 2022 – 09 Sep 2022 | 82.75 | 88.04 | 82.51 | 87.12 | +5.63% | 812,300 | |
| 29 Aug 2022 – 02 Sep 2022 | 86.80 | 87.24 | 81.78 | 82.48 | -5.12% | 1,117,800 | |
| 22 Aug 2022 – 26 Aug 2022 | 89.91 | 91.05 | 86.54 | 86.93 | -4.17% | 810,400 | |
| 15 Aug 2022 – 19 Aug 2022 | 86.92 | 91.54 | 86.80 | 90.71 | +3.27% | 1,170,000 | |
| 08 Aug 2022 – 12 Aug 2022 | 84.72 | 87.99 | 84.62 | 87.84 | +3.50% | 705,400 | |
| 01 Aug 2022 – 05 Aug 2022 | 80.40 | 88.13 | 79.77 | 84.87 | +6.50% | 1,112,100 | |
| 25 Jul 2022 – 29 Jul 2022 | 78.92 | 80.23 | 78.10 | 79.69 | +1.17% | 649,000 | |
| 18 Jul 2022 – 22 Jul 2022 | 75.39 | 79.55 | 72.53 | 78.77 | +4.57% | 955,300 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 182.39 USD
- Market cap
- 10.6B
- Dividend yield
- 0.14%
- 5-year average yield
- 0.19%
- Payout ratio
- 4%
- Last dividend
- 0.0650 USD · 30 Sep 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Healthcare
- Industry
- Medical Care Facilities
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 30 Sep 2026 | 0.0650 USD |
| 30 Jun 2026 | 0.0650 USD |
| 31 Mar 2026 | 0.0650 USD |
| 31 Dec 2025 | 0.0650 USD |
| 30 Sep 2025 | 0.0630 USD |
| 30 Jun 2025 | 0.0630 USD |
| 31 Mar 2025 | 0.0630 USD |
| 31 Dec 2024 | 0.0630 USD |
| 30 Sep 2024 | 0.0600 USD |
| 28 Jun 2024 | 0.0600 USD |
| 27 Mar 2024 | 0.0600 USD |
| 28 Dec 2023 | 0.0600 USD |
Follow ENSG and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.