The Ensign Group Stock Price History
| ENSG Stock | USD 158.19 0.27 0.17% |
Below is the normalized historical share price chart for The Ensign Group extending back to November 09, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ensign stands at 158.19, as last reported on the 6th of August, with the highest price reaching 158.19 and the lowest price hitting 157.92 during the day.
If you're considering investing in Ensign Stock, it is important to understand the factors that can impact its price. Ensign appears to be very steady, given 3 months investment horizon. Ensign Group secures Sharpe Ratio (or Efficiency) of 0.15, which denotes the company had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for The Ensign Group, which you can use to evaluate the volatility of the firm. Please utilize Ensign's Semi Deviation of 1.06, risk adjusted performance of 0.1584, and Downside Deviation of 1.31 to check if our risk estimates are consistent with your expectations. At this time, Ensign's Other Stockholder Equity is most likely to increase significantly in the upcoming years. The Ensign's current Capital Stock is estimated to increase to about 64 K, while Common Stock Total Equity is projected to decrease to roughly 39.2 K. . At this time, Ensign's Price Earnings To Growth Ratio is most likely to increase slightly in the upcoming years. The Ensign's current Price To Operating Cash Flows Ratio is estimated to increase to 22.76, while Price Earnings Ratio is projected to decrease to 13.45. Ensign Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of November 2007 | 200 Day MA 139.9133 | 50 Day MA 148.3894 | Beta 1.018 |
Sharpe Ratio = 0.1478
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ENSG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.74 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.26 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average Ensign is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ensign by adding it to a well-diversified portfolio.
Price Book 4.5161 | Enterprise Value Ebitda 20.418 | Price Sales 1.9745 | Shares Float 55.2 M | Dividend Share 0.248 |
Ensign Stock Price History Chart
There are several ways to analyze Ensign Stock price data. The simplest method is using a basic Ensign candlestick price chart, which shows Ensign price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 6, 2025 | 158.185 |
| Lowest Price | July 22, 2025 | 136.36 |
Ensign August 6, 2025 Stock Price Synopsis
Various analyses of Ensign's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ensign Stock. It can be used to describe the percentage change in the price of Ensign from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ensign Stock.| Ensign Price Action Indicator | 0.27 | |
| Ensign Price Rate Of Daily Change | 1.00 | |
| Ensign Price Daily Balance Of Power | 1.00 |
Ensign August 6, 2025 Stock Price Analysis
Ensign Stock Price History Data
The price series of Ensign for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 29.86 with a coefficient of variation of 4.52. Under current investment horizon, the daily prices are spread out with arithmetic mean of 146.47. The median price for the last 90 days is 147.78. The company completed 1069:1000 stock split on 1st of October 2019. Ensign Group completed dividends distribution on 2025-06-30.| Open | High | Low | Close | Volume | ||
08/06/2025 | 157.92 | 158.19 | 157.92 | 158.19 | ||
| 08/05/2025 | 154.81 | 158.14 | 154.57 | 157.92 | 534,784 | |
08/04/2025 | 152.00 | 155.34 | 151.45 | 154.94 | 384,462 | |
08/01/2025 | 149.98 | 151.95 | 148.99 | 151.75 | 558,365 | |
07/31/2025 | 148.90 | 153.07 | 148.90 | 150.00 | 506,920 | |
| 07/30/2025 | 150.00 | 152.31 | 149.29 | 150.38 | 480,771 | |
| 07/29/2025 | 147.77 | 151.35 | 147.63 | 151.01 | 457,362 | |
| 07/28/2025 | 150.26 | 151.10 | 147.61 | 147.78 | 859,977 | |
| 07/25/2025 | 150.05 | 152.62 | 142.93 | 150.06 | 1,308,597 | |
| 07/24/2025 | 139.01 | 140.99 | 136.93 | 137.77 | 733,291 | |
| 07/23/2025 | 136.36 | 139.50 | 134.79 | 139.25 | 634,384 | |
07/22/2025 | 137.53 | 139.17 | 135.63 | 136.36 | 444,074 | |
07/21/2025 | 136.71 | 138.49 | 136.00 | 137.32 | 357,417 | |
07/18/2025 | 139.84 | 139.84 | 136.26 | 136.80 | 275,922 | |
07/17/2025 | 139.75 | 140.91 | 138.07 | 138.85 | 518,511 | |
07/16/2025 | 141.28 | 141.62 | 139.22 | 139.85 | 285,396 | |
07/15/2025 | 145.75 | 146.05 | 140.25 | 141.18 | 285,034 | |
07/14/2025 | 144.38 | 145.94 | 144.17 | 145.75 | 230,761 | |
07/11/2025 | 144.91 | 145.69 | 143.72 | 143.98 | 220,861 | |
07/10/2025 | 146.14 | 146.67 | 144.55 | 145.73 | 214,168 | |
07/09/2025 | 146.77 | 146.98 | 144.93 | 146.71 | 203,478 | |
07/08/2025 | 147.00 | 148.41 | 145.69 | 145.83 | 356,039 | |
07/07/2025 | 150.04 | 150.28 | 147.33 | 147.57 | 246,081 | |
| 07/03/2025 | 149.97 | 151.74 | 148.77 | 150.18 | 183,350 | |
07/02/2025 | 150.41 | 150.69 | 147.62 | 148.91 | 340,968 | |
| 07/01/2025 | 153.48 | 154.24 | 150.71 | 150.79 | 396,413 | |
06/30/2025 | 153.67 | 154.95 | 152.77 | 154.26 | 454,904 | |
06/27/2025 | 153.82 | 155.75 | 152.68 | 153.29 | 566,467 | |
06/26/2025 | 153.43 | 155.43 | 152.65 | 153.73 | 313,162 | |
06/25/2025 | 152.94 | 154.59 | 152.17 | 152.46 | 258,671 | |
06/24/2025 | 152.71 | 153.58 | 151.65 | 153.51 | 248,522 | |
06/23/2025 | 152.52 | 154.41 | 151.55 | 152.11 | 318,214 | |
| 06/20/2025 | 156.75 | 157.26 | 152.32 | 153.48 | 638,294 | |
06/18/2025 | 153.79 | 157.62 | 151.92 | 156.30 | 319,188 | |
06/17/2025 | 151.75 | 154.63 | 151.52 | 153.79 | 418,921 | |
06/16/2025 | 151.48 | 153.33 | 150.19 | 152.57 | 292,747 | |
06/13/2025 | 150.44 | 152.19 | 149.99 | 151.18 | 322,670 | |
06/12/2025 | 149.36 | 151.25 | 148.79 | 151.18 | 358,312 | |
06/11/2025 | 148.79 | 150.40 | 147.71 | 149.40 | 361,103 | |
06/10/2025 | 150.21 | 151.13 | 147.52 | 148.69 | 360,674 | |
06/09/2025 | 152.30 | 152.30 | 147.71 | 149.73 | 412,833 | |
06/06/2025 | 152.61 | 152.97 | 151.33 | 152.32 | 291,389 | |
06/05/2025 | 151.24 | 151.98 | 150.32 | 151.63 | 241,452 | |
06/04/2025 | 150.62 | 152.60 | 150.29 | 151.35 | 326,326 | |
06/03/2025 | 147.57 | 151.43 | 147.31 | 150.57 | 494,565 | |
06/02/2025 | 146.45 | 148.06 | 145.22 | 147.99 | 460,979 | |
05/30/2025 | 146.70 | 148.07 | 145.47 | 147.20 | 347,119 | |
05/29/2025 | 146.29 | 148.65 | 144.44 | 146.48 | 426,736 | |
05/28/2025 | 147.39 | 147.94 | 145.72 | 146.25 | 358,980 | |
05/27/2025 | 145.99 | 147.58 | 145.25 | 147.40 | 235,453 | |
05/23/2025 | 142.86 | 144.74 | 142.24 | 144.49 | 263,055 | |
05/22/2025 | 144.79 | 145.66 | 143.94 | 144.59 | 232,521 | |
05/21/2025 | 147.42 | 148.66 | 145.30 | 146.00 | 338,701 | |
05/20/2025 | 147.92 | 149.33 | 146.44 | 149.09 | 206,549 | |
| 05/19/2025 | 148.38 | 149.99 | 146.84 | 147.64 | 607,487 | |
05/16/2025 | 147.21 | 149.99 | 146.08 | 149.69 | 421,674 | |
05/15/2025 | 145.41 | 147.35 | 144.83 | 146.98 | 478,644 | |
05/14/2025 | 142.72 | 145.56 | 142.11 | 144.73 | 1,259,744 | |
05/13/2025 | 140.16 | 145.29 | 140.03 | 143.50 | 599,143 | |
05/12/2025 | 138.01 | 141.60 | 136.77 | 141.51 | 516,384 | |
05/09/2025 | 136.22 | 137.37 | 135.48 | 136.62 | 240,742 |
About Ensign Stock history
Ensign investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ensign is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ensign Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ensign stock prices may prove useful in developing a viable investing in Ensign
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 58.2 M | 50.8 M | |
| Net Income Applicable To Common Shares | 258.4 M | 271.3 M |
Ensign Stock Technical Analysis
Ensign technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Ensign Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ensign's price direction in advance. Along with the technical and fundamental analysis of Ensign Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ensign to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1584 | |||
| Jensen Alpha | 0.2263 | |||
| Total Risk Alpha | 0.0765 | |||
| Sortino Ratio | 0.1595 | |||
| Treynor Ratio | 0.379 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Ensign Stock analysis
When running Ensign's price analysis, check to measure Ensign's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ensign is operating at the current time. Most of Ensign's value examination focuses on studying past and present price action to predict the probability of Ensign's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ensign's price. Additionally, you may evaluate how the addition of Ensign to your portfolios can decrease your overall portfolio volatility.
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Bonds Directory Find actively traded corporate debentures issued by US companies |