Ensign Group, Inc (ENSG) stock
ENSGNasdaqServices-Skilled Nursing Care FacilitiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 19/3023% above fair value
$186.32+2.21 (+1.20%)
Close on Oct 29, 2026Market cap $10.86BP/E 29.2Yield 0.14%
Price history
Ensign share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$186.32
+1.20% on the day
52-week range
$141.58 – $218.00
-14.5% from the high
Change over 52 weeks
+2.0%
From $182.70 on Oct 29, 2025
Average volume
500,177
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $172.34 | $189.00 | $168.43 | $186.32 | +8.33% | 8,185,012 |
| Sep 2026 | $173.68 | $178.98 | $167.29 | $172.00 | -0.15% | 7,395,882 |
| Aug 2026 | $180.00 | $185.90 | $170.00 | $172.26 | -3.31% | 6,315,070 |
| Jul 2026 | $162.16 | $186.00 | $161.56 | $178.16 | +11.14% | 11,395,258 |
| Jun 2026 | $166.32 | $171.26 | $141.58 | $160.30 | -4.38% | 29,119,666 |
| May 2026 | $185.73 | $191.46 | $167.15 | $167.65 | -10.20% | 11,817,644 |
| Apr 2026 | $201.38 | $206.80 | $182.01 | $186.69 | -7.35% | 7,565,076 |
| Mar 2026 | $214.58 | $218.00 | $197.52 | $201.50 | -5.92% | 7,663,626 |
| Feb 2026 | $171.54 | $216.92 | $169.81 | $214.17 | +24.76% | 9,324,955 |
| Jan 2026 | $173.59 | $184.64 | $167.43 | $171.66 | -1.46% | 6,423,705 |
| Dec 2025 | $184.27 | $187.54 | $172.74 | $174.20 | -6.11% | 8,055,362 |
| Nov 2025 | $180.64 | $194.00 | $175.94 | $185.54 | +3.02% | 9,019,329 |
| Oct 2025 | $172.00 | $188.25 | $166.51 | $180.10 | +4.24% | 8,988,219 |
| Sep 2025 | $172.06 | $174.98 | $162.91 | $172.77 | +0.58% | 7,418,100 |
| Aug 2025 | $149.98 | $173.62 | $148.99 | $171.78 | +14.52% | 8,254,020 |
| Jul 2025 | $153.48 | $154.24 | $134.80 | $150.00 | -2.76% | 9,548,212 |
| Jun 2025 | $146.51 | $157.68 | $145.28 | $154.26 | +4.75% | 7,459,394 |
| May 2025 | $129.20 | $150.05 | $126.04 | $147.26 | +14.16% | 9,273,239 |
| Apr 2025 | $129.40 | $135.41 | $118.73 | $128.99 | -0.32% | 9,667,019 |
| Mar 2025 | $129.15 | $133.64 | $124.12 | $129.40 | +0.19% | 8,983,209 |
| Feb 2025 | $138.48 | $149.31 | $125.14 | $129.15 | -7.53% | 9,709,798 |
| Jan 2025 | $133.43 | $143.77 | $128.63 | $139.66 | +5.12% | 8,016,241 |
| Dec 2024 | $145.92 | $146.28 | $132.09 | $132.86 | -9.13% | 6,501,093 |
| Nov 2024 | $155.31 | $158.45 | $141.50 | $146.21 | -5.66% | 8,748,919 |
| Oct 2024 | $144.19 | $158.22 | $142.61 | $154.99 | +7.77% | 8,331,909 |
| Sep 2024 | $151.00 | $154.93 | $137.44 | $143.82 | -4.98% | 19,866,400 |
| Aug 2024 | $141.04 | $151.74 | $133.58 | $151.36 | +7.54% | 6,085,300 |
| Jul 2024 | $123.36 | $147.93 | $123.01 | $140.75 | +13.79% | 10,216,500 |
| Jun 2024 | $121.90 | $123.82 | $117.41 | $123.69 | +2.02% | 5,886,200 |
| May 2024 | $117.77 | $121.42 | $113.27 | $121.24 | +2.43% | 5,745,400 |
| Apr 2024 | $123.96 | $124.69 | $115.68 | $118.36 | -4.87% | 6,060,200 |
| Mar 2024 | $125.00 | $127.58 | $120.88 | $124.42 | -0.40% | 5,174,300 |
| Feb 2024 | $113.22 | $125.64 | $110.71 | $124.92 | +10.33% | 5,941,900 |
| Jan 2024 | $112.00 | $118.85 | $111.72 | $113.22 | +0.90% | 4,919,700 |
| Dec 2023 | $107.22 | $115.11 | $104.18 | $112.21 | +4.80% | 5,524,100 |
| Nov 2023 | $96.35 | $109.68 | $94.74 | $107.07 | +10.84% | 4,977,800 |
| Oct 2023 | $92.50 | $99.55 | $90.00 | $96.60 | +3.95% | 6,014,300 |
| Sep 2023 | $100.46 | $102.00 | $91.36 | $92.93 | -7.27% | 5,909,700 |
| Aug 2023 | $96.00 | $104.04 | $93.16 | $100.22 | +3.46% | 5,465,300 |
| Jul 2023 | $95.01 | $97.00 | $88.79 | $96.87 | +1.48% | 6,029,200 |
| Jun 2023 | $88.41 | $96.20 | $87.14 | $95.46 | +7.73% | 5,512,900 |
| May 2023 | $97.32 | $98.75 | $87.20 | $88.61 | -8.73% | 6,004,600 |
| Apr 2023 | $95.57 | $102.26 | $94.39 | $97.09 | +1.62% | 6,667,300 |
| Mar 2023 | $89.00 | $95.62 | $85.50 | $95.54 | +6.77% | 6,891,700 |
| Feb 2023 | $93.34 | $95.98 | $87.93 | $89.48 | -4.04% | 4,913,700 |
| Jan 2023 | $95.23 | $99.52 | $90.18 | $93.25 | -1.44% | 4,748,300 |
| Dec 2022 | $95.78 | $97.42 | $90.32 | $94.61 | -0.41% | 5,499,200 |
| Nov 2022 | $90.77 | $95.14 | $89.02 | $95.00 | +5.81% | 3,928,200 |
| Oct 2022 | $81.11 | $91.43 | $79.49 | $89.78 | +12.93% | 6,427,100 |
| Sep 2022 | $85.04 | $88.55 | $78.84 | $79.50 | -6.80% | 6,153,500 |
| Aug 2022 | $80.40 | $91.54 | $79.77 | $85.30 | +7.04% | 4,294,900 |
| Jul 2022 | $73.62 | $80.23 | $71.72 | $79.69 | +8.47% | 3,379,200 |
| Jun 2022 | $81.71 | $81.71 | $70.29 | $73.47 | -9.49% | 4,651,400 |
| May 2022 | $80.07 | $83.56 | $74.47 | $81.17 | +1.05% | 5,097,600 |
| Apr 2022 | $89.79 | $94.25 | $78.84 | $80.33 | -10.75% | 6,864,900 |
| Mar 2022 | $83.57 | $91.02 | $81.30 | $90.01 | +7.10% | 5,002,500 |
| Feb 2022 | $75.15 | $84.57 | $70.59 | $84.04 | +11.41% | 4,155,700 |
| Jan 2022 | $83.81 | $86.70 | $72.01 | $75.43 | -10.16% | 4,446,900 |
| Dec 2021 | $77.81 | $85.94 | $71.01 | $83.96 | +10.00% | 5,846,800 |
| Nov 2021 | $78.38 | $83.56 | $74.83 | $76.33 | -2.15% | 4,826,000 |
| Oct 2021 | $75.15 | $78.68 | $68.29 | $78.01 | +4.17% | 7,227,100 |
| Sep 2021 | $81.99 | $83.95 | $74.24 | $74.89 | -8.30% | 4,122,600 |
| Aug 2021 | $85.11 | $87.13 | $78.27 | $81.67 | -4.00% | 3,246,000 |
| Jul 2021 | $87.49 | $89.78 | $82.94 | $85.07 | -1.85% | 3,353,100 |
| Jun 2021 | $83.46 | $90.23 | $80.32 | $86.67 | +4.17% | 6,449,600 |
| May 2021 | $82.05 | $88.48 | $80.41 | $83.20 | -3.09% | 4,157,100 |
| Apr 2021 | $94.39 | $97.04 | $76.95 | $85.85 | -8.51% | 6,723,500 |
| Mar 2021 | $83.22 | $98.66 | $78.05 | $93.84 | +14.41% | 8,004,800 |
| Feb 2021 | $78.20 | $92.39 | $77.37 | $82.02 | +4.78% | 4,931,300 |
| Jan 2021 | $73.02 | $88.12 | $73.02 | $78.28 | +7.35% | 5,459,500 |
| Dec 2020 | $72.61 | $77.27 | $69.40 | $72.92 | +1.46% | 5,806,700 |
| Nov 2020 | $59.72 | $73.48 | $59.30 | $71.87 | +22.14% | 4,791,400 |
| Oct 2020 | $57.37 | $61.98 | $55.00 | $58.84 | +3.12% | 4,895,300 |
| Sep 2020 | $58.31 | $60.35 | $52.89 | $57.06 | -2.53% | 5,468,600 |
| Aug 2020 | $46.78 | $59.98 | $45.48 | $58.54 | +27.29% | 5,833,500 |
| Jul 2020 | $42.03 | $47.14 | $39.24 | $45.99 | +9.89% | 4,902,300 |
| Jun 2020 | $43.66 | $49.17 | $38.85 | $41.85 | -4.28% | 6,132,500 |
| May 2020 | $36.28 | $47.70 | $33.72 | $43.72 | +16.87% | 8,534,000 |
| Apr 2020 | $35.81 | $41.56 | $28.69 | $37.41 | -0.53% | 9,029,000 |
| Mar 2020 | $44.52 | $46.38 | $24.06 | $37.61 | -15.48% | 14,110,100 |
| Feb 2020 | $45.47 | $53.68 | $43.64 | $44.50 | -1.55% | 5,505,200 |
| Jan 2020 | $45.26 | $48.09 | $44.04 | $45.20 | -0.37% | 4,594,900 |
| Dec 2019 | $43.32 | $45.78 | $41.82 | $45.37 | +4.47% | 5,484,400 |
| Nov 2019 | $42.67 | $44.35 | $39.92 | $43.43 | +2.79% | 4,103,300 |
| Oct 2019 | $44.00 | $44.59 | $38.65 | $42.25 | -10.92% | 7,259,600 |
| Sep 2019 | $49.84 | $50.98 | $46.40 | $47.43 | -4.95% | 5,877,600 |
| Aug 2019 | $60.08 | $60.54 | $47.33 | $49.90 | -17.19% | 6,023,400 |
| Jul 2019 | $57.44 | $63.00 | $55.44 | $60.26 | +5.87% | 5,051,600 |
| Jun 2019 | $53.36 | $58.35 | $52.48 | $56.92 | +6.87% | 5,593,500 |
| May 2019 | $51.75 | $58.14 | $49.82 | $53.26 | +3.38% | 7,828,100 |
| Apr 2019 | $51.46 | $53.30 | $46.06 | $51.52 | +0.64% | 5,435,300 |
| Mar 2019 | $49.95 | $51.98 | $47.65 | $51.19 | +3.52% | 5,823,100 |
| Feb 2019 | $43.58 | $54.56 | $42.36 | $49.45 | +13.50% | 7,883,400 |
| Jan 2019 | $38.34 | $43.61 | $37.30 | $43.57 | +12.32% | 5,800,000 |
| Dec 2018 | $45.50 | $48.96 | $36.21 | $38.79 | -14.50% | 8,564,600 |
| Nov 2018 | $39.00 | $48.17 | $37.82 | $45.37 | +22.49% | 9,351,300 |
| Oct 2018 | $38.01 | $40.64 | $35.93 | $37.04 | -2.32% | 6,303,900 |
| Sep 2018 | $38.94 | $38.97 | $35.70 | $37.92 | -2.94% | 4,349,800 |
| Aug 2018 | $35.98 | $39.22 | $34.69 | $39.07 | +8.32% | 5,180,000 |
| Jul 2018 | $35.80 | $38.51 | $35.04 | $36.07 | +0.70% | 3,699,400 |
| Jun 2018 | $36.65 | $40.09 | $35.04 | $35.82 | -2.16% | 7,340,400 |
| May 2018 | $27.88 | $37.20 | $27.25 | $36.61 | +31.36% | 6,514,700 |
| Apr 2018 | $26.30 | $28.75 | $25.80 | $27.87 | +5.97% | 3,653,500 |
| Mar 2018 | $26.72 | $29.24 | $26.11 | $26.30 | -1.50% | 5,870,300 |
| Feb 2018 | $22.83 | $28.17 | $21.67 | $26.70 | +15.94% | 5,415,500 |
| Jan 2018 | $22.22 | $24.27 | $22.22 | $23.03 | +3.74% | 4,127,300 |
| Dec 2017 | $24.31 | $24.31 | $21.83 | $22.20 | -8.53% | 4,521,700 |
| Nov 2017 | $23.17 | $24.78 | $22.15 | $24.27 | +5.16% | 3,560,500 |
| Oct 2017 | $22.58 | $23.81 | $20.81 | $23.08 | +2.17% | 3,398,600 |
| Sep 2017 | $20.57 | $22.78 | $19.94 | $22.59 | +9.98% | 2,850,800 |
| Aug 2017 | $22.47 | $22.47 | $18.75 | $20.54 | -8.18% | 3,931,900 |
| Jul 2017 | $21.77 | $23.35 | $20.91 | $22.37 | +2.76% | 3,646,200 |
| Jun 2017 | $18.40 | $22.24 | $18.18 | $21.77 | +18.44% | 5,767,000 |
| May 2017 | $18.79 | $21.16 | $18.00 | $18.38 | +2.40% | 5,817,000 |
| Apr 2017 | $18.82 | $19.27 | $16.51 | $17.95 | -4.52% | 5,363,600 |
| Mar 2017 | $18.96 | $19.06 | $18.00 | $18.80 | -0.21% | 5,390,400 |
| Feb 2017 | $20.34 | $20.76 | $16.76 | $18.84 | -7.38% | 8,058,700 |
| Jan 2017 | $22.52 | $22.66 | $19.78 | $20.34 | -8.42% | 4,868,800 |
| Dec 2016 | $21.66 | $23.18 | $21.50 | $22.21 | +2.73% | 4,570,800 |
| Nov 2016 | $18.39 | $22.34 | $17.60 | $21.62 | +17.05% | 6,520,000 |
| Oct 2016 | $19.97 | $20.77 | $18.08 | $18.47 | -8.25% | 4,905,000 |
| Sep 2016 | $18.84 | $21.63 | $18.50 | $20.13 | +7.13% | 5,826,600 |
| Aug 2016 | $21.52 | $21.75 | $17.87 | $18.79 | -12.60% | 7,926,600 |
| Jul 2016 | $21.08 | $22.10 | $20.33 | $21.50 | +2.33% | 4,257,600 |
| Jun 2016 | $19.86 | $21.49 | $19.13 | $21.01 | +5.84% | 6,653,300 |
| May 2016 | $22.70 | $23.49 | $19.38 | $19.85 | -12.01% | 6,546,100 |
| Apr 2016 | $22.65 | $23.86 | $22.13 | $22.56 | -0.35% | 5,181,900 |
| Mar 2016 | $20.60 | $23.20 | $20.36 | $22.64 | +10.39% | 4,685,300 |
| Feb 2016 | $22.40 | $22.85 | $17.60 | $20.51 | -8.64% | 5,906,700 |
| Jan 2016 | $22.06 | $22.46 | $19.92 | $22.45 | -0.80% | 6,125,000 |
| Dec 2015 | $23.84 | $24.84 | $22.00 | $22.63 | -4.86% | 6,702,700 |
| Nov 2015 | $21.11 | $25.10 | $21.03 | $23.79 | +12.83% | 5,764,600 |
| Oct 2015 | $21.36 | $21.80 | $19.22 | $21.08 | -1.10% | 8,260,000 |
| Sep 2015 | $23.10 | $24.89 | $20.99 | $21.32 | -9.20% | 5,652,000 |
| Aug 2015 | $25.61 | $26.15 | $22.48 | $23.48 | -8.16% | 6,180,600 |
| Jul 2015 | $26.00 | $27.04 | $24.69 | $25.56 | +0.12% | 5,999,800 |
| Jun 2015 | $23.23 | $26.94 | $22.75 | $25.53 | +10.11% | 7,615,600 |
| May 2015 | $21.03 | $23.73 | $20.25 | $23.19 | +10.12% | 4,915,200 |
| Apr 2015 | $23.29 | $23.45 | $20.83 | $21.06 | -10.14% | 3,998,600 |
| Mar 2015 | $22.03 | $24.00 | $21.27 | $23.43 | +6.33% | 6,977,800 |
| Feb 2015 | $20.70 | $22.45 | $20.21 | $22.04 | +6.19% | 8,003,200 |
| Jan 2015 | $22.28 | $22.44 | $20.60 | $20.75 | -6.51% | 3,443,000 |
| Dec 2014 | $19.66 | $23.04 | $19.50 | $22.20 | +12.61% | 3,373,400 |
| Nov 2014 | $19.35 | $20.56 | $18.84 | $19.71 | +1.81% | 3,757,600 |
| Oct 2014 | $17.43 | $19.44 | $16.59 | $19.36 | +11.26% | 4,503,200 |
| Sep 2014 | $17.61 | $18.08 | $16.93 | $17.40 | -0.57% | 4,321,400 |
| Aug 2014 | $16.46 | $17.98 | $14.00 | $17.50 | +6.29% | 4,618,200 |
| Jul 2014 | $15.55 | $16.82 | $15.17 | $16.47 | +5.95% | 5,619,800 |
| Jun 2014 | $23.43 | $23.89 | $13.01 | $15.54 | -33.73% | 7,983,000 |
| May 2014 | $21.10 | $23.86 | $19.89 | $23.45 | +10.35% | 3,964,000 |
| Apr 2014 | $21.75 | $22.31 | $20.85 | $21.25 | -2.61% | 3,601,200 |
| Mar 2014 | $19.66 | $22.54 | $19.62 | $21.82 | +10.20% | 3,444,600 |
| Feb 2014 | $20.84 | $20.84 | $19.10 | $19.80 | -5.53% | 3,743,600 |
| Jan 2014 | $22.15 | $22.74 | $20.15 | $20.96 | -5.31% | 3,324,000 |
| Dec 2013 | $22.65 | $23.19 | $21.80 | $22.14 | -1.99% | 4,970,600 |
| Nov 2013 | $21.22 | $22.69 | $20.02 | $22.58 | +6.08% | 2,687,400 |
| Oct 2013 | $20.48 | $22.48 | $19.80 | $21.29 | +3.58% | 2,503,200 |
| Sep 2013 | $19.52 | $21.13 | $19.15 | $20.55 | +6.36% | 2,976,800 |
| Aug 2013 | $19.20 | $19.82 | $18.53 | $19.33 | +1.07% | 3,204,200 |
| Jul 2013 | $17.68 | $19.60 | $17.62 | $19.12 | +8.57% | 2,592,400 |
| Jun 2013 | $17.96 | $18.70 | $17.37 | $17.61 | -2.36% | 3,733,200 |
| May 2013 | $17.44 | $19.04 | $16.44 | $18.04 | +3.44% | 2,629,000 |
| Apr 2013 | $16.67 | $17.94 | $15.79 | $17.44 | +4.40% | 2,885,800 |
| Mar 2013 | $15.56 | $16.85 | $15.43 | $16.70 | +6.64% | 2,177,000 |
| Feb 2013 | $14.30 | $16.71 | $14.15 | $15.66 | +9.66% | 3,905,400 |
| Jan 2013 | $13.88 | $14.61 | $13.77 | $14.28 | +5.19% | 2,277,200 |
| Dec 2012 | $12.97 | $14.21 | $12.79 | $13.58 | +5.27% | 3,411,400 |
| Nov 2012 | $14.57 | $14.95 | $12.49 | $12.89 | -11.56% | 2,745,200 |
| Oct 2012 | $15.38 | $15.63 | $14.49 | $14.58 | -4.74% | 2,585,600 |
| Sep 2012 | $14.75 | $15.38 | $13.96 | $15.31 | +3.97% | 3,012,400 |
| Aug 2012 | $14.05 | $14.96 | $13.71 | $14.72 | +4.96% | 4,372,400 |
| Jul 2012 | $14.14 | $14.50 | $13.27 | $14.03 | -0.78% | 8,831,800 |
| Jun 2012 | $12.41 | $14.35 | $12.39 | $14.14 | +11.30% | 4,267,200 |
| May 2012 | $13.33 | $13.75 | $11.70 | $12.70 | -4.90% | 3,353,000 |
| Apr 2012 | $13.53 | $13.84 | $12.60 | $13.36 | -1.66% | 2,125,600 |
| Mar 2012 | $13.83 | $14.06 | $13.13 | $13.58 | -0.91% | 2,549,200 |
| Feb 2012 | $13.32 | $14.87 | $12.83 | $13.71 | +3.51% | 3,074,600 |
| Jan 2012 | $12.51 | $13.37 | $12.00 | $13.24 | +8.08% | 2,183,800 |
| Dec 2011 | $11.78 | $13.10 | $11.56 | $12.25 | +3.33% | 3,767,800 |
| Nov 2011 | $11.02 | $12.37 | $10.82 | $11.86 | +4.17% | 4,213,800 |
| Oct 2011 | $11.47 | $11.91 | $10.23 | $11.38 | -1.51% | 4,026,600 |
| Sep 2011 | $11.60 | $12.07 | $9.85 | $11.56 | -0.90% | 6,505,400 |
| Aug 2011 | $12.74 | $12.74 | $9.81 | $11.66 | -17.89% | 10,710,200 |
| Jul 2011 | $15.21 | $16.33 | $13.41 | $14.20 | -6.55% | 6,977,800 |
| Jun 2011 | $14.95 | $16.34 | $14.38 | $15.20 | +1.64% | 6,062,000 |
| May 2011 | $13.80 | $14.99 | $13.53 | $14.95 | +8.10% | 3,766,400 |
| Apr 2011 | $16.00 | $17.43 | $13.05 | $13.83 | -13.37% | 4,652,600 |
| Mar 2011 | $15.32 | $16.40 | $14.89 | $15.97 | +5.00% | 4,255,400 |
| Feb 2011 | $12.17 | $15.87 | $11.93 | $15.21 | +25.87% | 3,536,800 |
| Jan 2011 | $12.56 | $12.90 | $11.55 | $12.08 | -2.85% | 4,819,600 |
| Dec 2010 | $10.90 | $13.48 | $10.28 | $12.44 | +15.62% | 4,665,600 |
| Nov 2010 | $9.44 | $11.00 | $9.38 | $10.76 | +14.48% | 5,787,000 |
| Oct 2010 | $9.00 | $9.44 | $8.74 | $9.39 | +4.68% | 4,258,800 |
| Sep 2010 | $8.42 | $9.00 | $8.32 | $8.98 | +7.87% | 3,724,600 |
| Aug 2010 | $9.12 | $9.43 | $8.17 | $8.32 | -7.56% | 3,207,000 |
| Jul 2010 | $8.31 | $9.07 | $7.51 | $9.00 | +8.96% | 7,528,800 |
| Jun 2010 | $8.96 | $9.31 | $8.26 | $8.26 | -9.38% | 5,015,800 |
| May 2010 | $8.70 | $9.49 | $8.26 | $9.12 | +5.01% | 3,518,800 |
| Apr 2010 | $8.67 | $9.05 | $8.56 | $8.68 | +0.52% | 2,084,400 |
| Mar 2010 | $8.42 | $9.39 | $8.41 | $8.64 | +3.66% | 3,591,000 |
| Feb 2010 | $8.62 | $8.96 | $8.07 | $8.33 | -2.52% | 2,610,800 |
| Jan 2010 | $7.70 | $9.15 | $7.66 | $8.55 | +11.19% | 3,472,200 |
| Dec 2009 | $6.93 | $7.91 | $6.75 | $7.69 | +11.14% | 2,631,200 |
| Nov 2009 | $7.46 | $7.67 | $6.80 | $6.92 | -6.43% | 1,751,600 |
| Oct 2009 | $7.02 | $7.74 | $6.89 | $7.39 | +5.35% | 1,967,600 |
| Sep 2009 | $6.80 | $7.72 | $6.47 | $7.01 | +1.15% | 2,235,200 |
| Aug 2009 | $8.04 | $8.11 | $6.84 | $6.94 | -13.42% | 1,769,200 |
| Jul 2009 | $7.18 | $8.17 | $6.80 | $8.01 | +12.58% | 2,383,800 |
| Jun 2009 | $7.38 | $7.83 | $6.25 | $7.12 | -4.49% | 4,852,200 |
| May 2009 | $7.76 | $7.87 | $6.54 | $7.45 | -3.87% | 2,431,200 |
| Apr 2009 | $7.60 | $8.25 | $6.89 | $7.75 | +0.26% | 2,627,000 |
| Mar 2009 | $6.50 | $8.05 | $6.29 | $7.73 | +16.85% | 3,722,600 |
| Feb 2009 | $8.24 | $9.45 | $6.35 | $6.62 | -19.62% | 3,950,200 |
| Jan 2009 | $8.47 | $9.35 | $7.76 | $8.23 | -1.67% | 4,613,600 |
| Dec 2008 | $7.13 | $8.94 | $6.74 | $8.37 | +14.50% | 5,392,200 |
| Nov 2008 | $8.37 | $9.63 | $5.86 | $7.31 | -10.80% | 7,033,200 |
| Oct 2008 | $8.52 | $8.75 | $5.65 | $8.19 | -4.10% | 4,696,800 |
| Sep 2008 | $8.42 | $9.20 | $6.97 | $8.55 | +2.71% | 4,657,200 |
| Aug 2008 | $6.03 | $8.45 | $6.02 | $8.32 | +38.67% | 2,806,200 |
| Jul 2008 | $5.70 | $6.55 | $5.23 | $6.00 | +4.34% | 1,111,600 |
| Jun 2008 | $5.27 | $6.12 | $5.26 | $5.75 | +10.47% | 2,209,000 |
| May 2008 | $4.81 | $5.45 | $4.33 | $5.21 | +8.32% | 1,545,000 |
| Apr 2008 | $4.75 | $5.18 | $4.57 | $4.81 | +3.67% | 1,163,800 |
| Mar 2008 | $4.30 | $5.44 | $3.75 | $4.63 | +7.04% | 1,127,600 |
| Feb 2008 | $5.02 | $5.32 | $4.19 | $4.33 | -11.72% | 2,252,400 |
| Jan 2008 | $7.14 | $7.25 | $4.81 | $4.91 | -31.87% | 2,325,800 |
| Dec 2007 | $8.25 | $8.26 | $6.05 | $7.20 | -12.73% | 1,917,800 |
| Nov 2007 | $7.80 | $8.33 | $7.51 | $8.25 | – | 1,968,400 |
Seasonality
ENSG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 6.0% | 0.9% | -2.9% | 5.0% | 2.5% | 4.9% | 3.5% | -2.7% | 4.0% | 7.2% | -1.9% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 24.8% | -5.9% | -7.3% | -10.2% | -4.3% | 11.1% | -3.3% | -0.1% | 8.3% | ||
| 2025 | 5.1% | -7.5% | 0.2% | -0.3% | 14.2% | 4.8% | -2.8% | 14.5% | 0.6% | 4.2% | 3.0% | -6.1% |
| 2024 | 0.9% | 10.3% | -0.4% | -4.9% | 2.4% | 2.1% | 13.8% | 7.5% | -4.9% | 7.8% | -5.7% | -9.1% |
| 2023 | -1.4% | -4.0% | 6.8% | 1.6% | -8.7% | 7.8% | 1.5% | 3.5% | -7.2% | 3.9% | 10.8% | 4.9% |
| 2022 | -10.2% | 11.4% | 7.2% | -10.8% | 1.0% | -9.4% | 8.5% | 7.0% | -6.7% | 12.9% | 5.8% | -0.3% |
| 2021 | 7.4% | 4.8% | 14.5% | -8.5% | -3.1% | 4.2% | -1.8% | -4.0% | -8.2% | 4.2% | -2.2% | 10.1% |
| 2020 | -0.4% | -1.5% | -15.4% | -0.5% | 16.9% | -4.2% | 9.9% | 27.3% | -2.4% | 3.1% | 22.1% | 1.5% |
| 2019 | 12.3% | 13.5% | 3.6% | 0.6% | 3.4% | 7.0% | 5.9% | -17.2% | -4.9% | -4.8% | 2.8% | 4.6% |
| 2018 | 3.7% | 15.9% | -1.3% | 6.0% | 31.4% | -2.0% | 0.7% | 8.3% | -2.8% | -2.3% | 22.5% | -14.4% |
| 2017 | -8.4% | -7.4% | 0.0% | -4.5% | 2.4% | 18.7% | 2.8% | -8.2% | 10.2% | 2.2% | 5.2% | -8.3% |