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 |
| 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 |
| Mar 19, 2024 | $122.88 | $124.57 | $122.71 | $123.72 | 202 276 |
| Mar 18, 2024 | $122.27 | $123.51 | $122.19 | $122.19 | 167 907 |
| Mar 15, 2024 | $121.49 | $123.02 | $121.24 | $122.69 | 589 244 |
| Mar 14, 2024 | $123.12 | $123.12 | $121.18 | $121.98 | 237 327 |
| Mar 13, 2024 | $124.43 | $124.97 | $122.80 | $123.40 | 197 680 |
| Mar 12, 2024 | $124.36 | $124.95 | $123.78 | $124.63 | 140 214 |
| Mar 11, 2024 | $123.64 | $125.08 | $122.56 | $124.75 | 287 376 |
| Mar 08, 2024 | $124.85 | $125.84 | $123.66 | $123.70 | 175 438 |
| Mar 07, 2024 | $126.57 | $127.15 | $124.22 | $124.31 | 219 877 |
| Mar 06, 2024 | $126.33 | $126.33 | $124.34 | $125.59 | 180 286 |
| Mar 05, 2024 | $126.18 | $127.57 | $125.28 | $125.65 | 264 401 |
| Mar 04, 2024 | $122.23 | $126.63 | $122.23 | $125.99 | 301 894 |
| Mar 01, 2024 | $125.00 | $125.00 | $120.88 | $121.90 | 306 934 |
| Feb 29, 2024 | $125.64 | $125.64 | $124.12 | $124.92 | 283 647 |
| Feb 28, 2024 | $123.12 | $124.61 | $122.92 | $124.52 | 210 640 |
| Feb 27, 2024 | $124.50 | $124.68 | $123.90 | $123.93 | 151 564 |
| Feb 26, 2024 | $123.94 | $125.12 | $123.40 | $124.20 | 168 866 |
| Feb 23, 2024 | $123.97 | $124.75 | $123.17 | $124.25 | 265 694 |
