NASDAQ:ENSG
The Ensign Group Stock Price (Quote)
$116.89
+0.340 (+0.292%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.27 | $122.51 | Friday, 3rd May 2024 ENSG stock ended at $116.89. This is 0.292% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $114.90 to a day high of $117.63. |
| 90 days | $113.27 | $127.57 | |
| 52 weeks | $87.14 | $127.57 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $92.66 | $93.72 | $92.20 | $93.43 | 171 024 |
| Jun 09, 2023 | $92.86 | $93.43 | $92.50 | $92.86 | 108 220 |
| Jun 08, 2023 | $93.78 | $93.80 | $92.06 | $93.15 | 159 507 |
| Jun 07, 2023 | $93.58 | $95.04 | $92.84 | $94.12 | 291 024 |
| Jun 06, 2023 | $91.81 | $93.60 | $91.12 | $93.38 | 247 364 |
| Jun 05, 2023 | $91.14 | $92.46 | $90.86 | $91.55 | 244 530 |
| Jun 02, 2023 | $89.46 | $91.88 | $89.46 | $91.61 | 238 942 |
| Jun 01, 2023 | $88.41 | $89.18 | $87.14 | $88.47 | 207 822 |
| May 31, 2023 | $88.08 | $89.40 | $87.26 | $88.61 | 486 086 |
| May 30, 2023 | $88.41 | $89.56 | $87.60 | $88.05 | 198 329 |
| May 26, 2023 | $89.02 | $89.44 | $88.44 | $88.57 | 241 930 |
| May 25, 2023 | $91.25 | $91.43 | $88.40 | $88.91 | 258 901 |
| May 24, 2023 | $91.52 | $92.14 | $90.74 | $91.82 | 365 047 |
| May 23, 2023 | $91.86 | $91.87 | $90.64 | $91.73 | 250 748 |
| May 22, 2023 | $91.85 | $92.99 | $91.36 | $91.96 | 138 253 |
| May 19, 2023 | $91.62 | $92.28 | $90.80 | $91.86 | 300 544 |
| May 18, 2023 | $90.99 | $91.24 | $89.78 | $90.85 | 244 310 |
| May 17, 2023 | $91.75 | $91.75 | $89.80 | $91.29 | 243 082 |
| May 16, 2023 | $91.50 | $92.37 | $90.84 | $91.25 | 165 849 |
| May 15, 2023 | $91.33 | $92.13 | $91.08 | $92.03 | 167 952 |
| May 12, 2023 | $92.89 | $93.31 | $91.48 | $91.88 | 109 289 |
| May 11, 2023 | $92.20 | $92.59 | $91.00 | $92.56 | 191 664 |
| May 10, 2023 | $92.27 | $92.95 | $91.40 | $92.46 | 161 087 |
| May 09, 2023 | $92.61 | $92.88 | $91.81 | $91.81 | 275 532 |
| May 08, 2023 | $92.50 | $93.05 | $91.03 | $92.64 | 242 479 |
