The Ensign Group, Inc. - Common Stock (NQ: ENSG )

138.65 +1.06 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2025 136.68 138.67 136.51 138.65 235,745 +1.06(+0.77%)
Jan 23, 2025 136.41 137.82 135.15 137.59 282,194 +0.78(+0.57%)
Jan 22, 2025 140.63 140.73 136.69 136.81 320,407 -2.52(-1.81%)
Jan 21, 2025 137.68 139.45 137.05 139.33 332,169 +2.54(+1.86%)
Jan 17, 2025 137.10 139.15 135.05 136.79 543,740 +0.46(+0.34%)
Jan 16, 2025 134.36 137.30 133.80 136.33 392,314 +1.75(+1.30%)
Jan 15, 2025 135.74 135.79 133.67 134.58 266,036 +1.08(+0.81%)
Jan 14, 2025 132.31 133.69 131.20 133.50 257,464 +1.16(+0.88%)
Jan 13, 2025 130.25 132.56 130.00 132.34 290,736 +1.39(+1.06%)
Jan 10, 2025 131.68 132.59 130.31 130.95 360,735 -2.23(-1.67%)
Jan 08, 2025 130.56 133.41 129.23 133.18 334,011 +2.34(+1.79%)
Jan 07, 2025 130.42 131.89 128.62 130.84 475,657 +0.78(+0.60%)
Jan 06, 2025 132.22 132.22 129.45 130.06 619,765 -2.44(-1.84%)
Jan 03, 2025 133.20 133.81 131.48 132.50 413,605 -0.37(-0.28%)
Jan 02, 2025 133.43 134.78 132.22 132.87 396,135 +0.01(+0.01%)
Dec 31, 2024 132.86 0 +0.08(+0.06%)
Dec 30, 2024 134.02 134.02 132.09 132.78 348,024 -1.20(-0.90%)
Dec 27, 2024 134.31 135.47 133.06 133.98 220,378 -1.32(-0.98%)
Dec 26, 2024 134.57 135.79 134.04 135.30 181,768 +0.58(+0.43%)
Dec 24, 2024 133.66 134.76 133.27 134.72 107,863 +0.87(+0.65%)
Dec 23, 2024 134.50 134.73 132.47 133.85 275,386 -0.74(-0.55%)
Dec 20, 2024 134.01 136.44 133.09 134.59 1,012,762 -0.96(-0.71%)
Dec 19, 2024 136.51 137.52 135.03 135.55 168,571 -0.86(-0.63%)
Dec 18, 2024 139.92 140.21 135.90 136.41 358,414 -3.59(-2.56%)
Dec 17, 2024 141.51 142.37 139.05 140.00 314,349 -2.36(-1.66%)
Dec 16, 2024 141.91 143.47 141.62 142.36 192,183 -0.06(-0.04%)
Dec 13, 2024 141.25 143.32 140.35 142.42 300,824 +1.14(+0.81%)
Dec 12, 2024 142.94 143.07 140.62 141.28 297,347 -1.61(-1.13%)
Dec 11, 2024 143.68 144.01 141.61 142.89 257,336 -0.42(-0.29%)
Dec 10, 2024 142.57 144.62 141.66 143.31 287,904 +1.17(+0.82%)
Dec 09, 2024 144.25 144.44 142.02 142.14 229,223 -2.09(-1.45%)
Dec 06, 2024 143.83 145.05 143.07 144.23 268,422 +0.70(+0.49%)
Dec 05, 2024 145.05 145.28 142.66 143.53 237,025 -2.09(-1.44%)
Dec 04, 2024 144.24 146.10 143.38 145.62 273,350 +1.17(+0.81%)
Dec 03, 2024 144.76 146.19 143.82 144.45 398,504 -0.70(-0.48%)
Dec 02, 2024 145.92 146.28 144.36 145.15 248,414 -1.06(-0.72%)
Nov 29, 2024 145.91 146.98 145.22 146.21 176,521 +0.23(+0.16%)
Nov 27, 2024 146.20 146.83 145.17 145.98 311,691 -0.36(-0.25%)
Nov 26, 2024 145.05 146.98 144.25 146.34 302,145 +1.14(+0.79%)
Nov 25, 2024 146.77 147.80 145.04 145.20 355,975 -1.16(-0.79%)
Nov 22, 2024 147.35 147.64 145.41 146.36 334,907 -0.99(-0.67%)
Nov 21, 2024 145.00 147.61 143.15 147.35 278,170 +2.69(+1.86%)
Nov 20, 2024 143.94 145.35 141.50 144.66 349,191 +0.10(+0.07%)
Nov 19, 2024 143.54 144.84 142.48 144.56 310,459 +0.24(+0.17%)
Nov 18, 2024 143.59 145.34 143.46 144.32 266,413 +0.83(+0.58%)
Nov 15, 2024 146.15 146.15 143.11 143.49 370,653 -2.19(-1.50%)
Nov 14, 2024 148.80 149.58 145.35 145.68 303,106 -3.11(-2.09%)
Nov 13, 2024 150.27 151.37 148.64 148.79 371,729 -0.32(-0.21%)
Nov 12, 2024 151.28 152.37 148.63 149.11 295,151 -2.48(-1.64%)
Nov 11, 2024 148.55 151.86 148.55 151.59 369,182 +3.44(+2.32%)
Nov 08, 2024 148.83 150.48 147.79 148.15 431,298 -0.41(-0.28%)
Nov 07, 2024 143.49 149.19 141.78 148.56 712,238 +5.56(+3.89%)
Nov 06, 2024 156.99 158.45 141.91 143.00 1,954,012 -10.37(-6.76%)
Nov 05, 2024 152.79 154.93 152.08 153.37 341,047 -0.02(-0.01%)
Nov 04, 2024 155.00 156.50 150.66 153.39 611,389 -0.94(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.