NASDAQ:ENSG
The Ensign Group Stock Price (Quote)
$118.64
+0.0200 (+0.0169%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $115.68 | $126.77 | Wednesday, 24th Apr 2024 ENSG stock ended at $118.64. This is 0.0169% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.26% from a day low at $117.97 to a day high of $119.46. |
| 90 days | $110.71 | $127.57 | |
| 52 weeks | $87.14 | $127.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $118.50 | $119.46 | $117.97 | $118.64 | 248 297 |
| Apr 23, 2024 | $117.26 | $119.32 | $116.26 | $118.62 | 322 362 |
| Apr 22, 2024 | $119.13 | $119.62 | $116.16 | $117.23 | 350 259 |
| Apr 19, 2024 | $116.46 | $118.68 | $116.46 | $118.26 | 257 764 |
| Apr 18, 2024 | $117.82 | $118.12 | $115.68 | $116.48 | 242 553 |
| Apr 17, 2024 | $118.11 | $119.36 | $117.78 | $117.82 | 199 627 |
| Apr 16, 2024 | $118.30 | $118.30 | $116.39 | $117.67 | 265 974 |
| Apr 15, 2024 | $118.96 | $119.28 | $117.96 | $118.69 | 173 656 |
| Apr 12, 2024 | $120.14 | $120.77 | $118.53 | $119.28 | 206 724 |
| Apr 11, 2024 | $117.74 | $120.62 | $115.88 | $120.21 | 356 490 |
| Apr 10, 2024 | $117.92 | $119.43 | $116.32 | $117.41 | 457 869 |
| Apr 09, 2024 | $119.52 | $119.78 | $117.84 | $119.75 | 255 791 |
| Apr 08, 2024 | $120.16 | $120.16 | $118.61 | $119.04 | 280 715 |
| Apr 05, 2024 | $118.65 | $120.50 | $118.44 | $119.72 | 219 987 |
| Apr 04, 2024 | $122.51 | $122.51 | $118.45 | $118.78 | 232 623 |
| Apr 03, 2024 | $120.18 | $121.64 | $119.88 | $121.34 | 250 422 |
| Apr 02, 2024 | $122.32 | $122.77 | $119.97 | $120.94 | 291 143 |
| Apr 01, 2024 | $123.96 | $124.69 | $122.90 | $123.87 | 217 135 |
| Mar 28, 2024 | $125.67 | $126.77 | $123.98 | $124.42 | 418 906 |
| Mar 27, 2024 | $124.62 | $126.29 | $124.29 | $125.62 | 260 802 |
| Mar 26, 2024 | $123.16 | $124.07 | $122.32 | $123.33 | 275 382 |
| Mar 25, 2024 | $124.23 | $125.11 | $123.01 | $123.11 | 169 484 |
| Mar 22, 2024 | $124.68 | $124.68 | $123.23 | $123.80 | 110 260 |
| Mar 21, 2024 | $123.87 | $124.35 | $123.07 | $123.74 | 208 726 |
| Mar 20, 2024 | $123.80 | $124.12 | $122.67 | $123.42 | 150 136 |
