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 |
| Feb 22, 2024 | $122.51 | $123.71 | $121.27 | $123.70 | 231 536 |
| Feb 21, 2024 | $120.91 | $123.00 | $120.68 | $122.93 | 251 961 |
| Feb 20, 2024 | $120.68 | $122.00 | $120.05 | $121.34 | 292 908 |
| Feb 16, 2024 | $119.13 | $123.00 | $118.70 | $121.48 | 316 937 |
| Feb 15, 2024 | $121.00 | $121.22 | $118.69 | $119.92 | 369 528 |
| Feb 14, 2024 | $118.39 | $120.71 | $116.64 | $120.64 | 303 156 |
| Feb 13, 2024 | $117.67 | $120.45 | $116.89 | $117.46 | 255 678 |
| Feb 12, 2024 | $118.76 | $120.97 | $118.20 | $119.71 | 235 904 |
| Feb 09, 2024 | $118.07 | $119.37 | $117.11 | $118.90 | 182 203 |
| Feb 08, 2024 | $117.17 | $118.23 | $116.47 | $118.06 | 235 566 |
| Feb 07, 2024 | $118.08 | $120.18 | $116.72 | $117.39 | 298 342 |
| Feb 06, 2024 | $118.14 | $118.85 | $117.07 | $117.58 | 334 501 |
| Feb 05, 2024 | $120.09 | $121.02 | $117.59 | $117.97 | 372 343 |
| Feb 02, 2024 | $119.00 | $122.90 | $110.71 | $120.78 | 619 520 |
| Feb 01, 2024 | $113.22 | $115.76 | $112.29 | $115.35 | 353 932 |
| Jan 31, 2024 | $116.58 | $116.58 | $113.18 | $113.22 | 375 859 |
| Jan 30, 2024 | $116.34 | $116.64 | $115.72 | $116.21 | 182 953 |
| Jan 29, 2024 | $114.75 | $116.70 | $114.38 | $116.52 | 218 869 |
| Jan 26, 2024 | $115.93 | $116.61 | $114.84 | $114.89 | 131 403 |
| Jan 25, 2024 | $116.49 | $116.75 | $113.95 | $115.34 | 194 939 |
| Jan 24, 2024 | $117.67 | $117.67 | $115.18 | $115.18 | 153 139 |
| Jan 23, 2024 | $118.39 | $118.85 | $116.26 | $117.03 | 164 152 |
| Jan 22, 2024 | $116.72 | $117.94 | $116.32 | $117.47 | 255 674 |
| Jan 19, 2024 | $116.44 | $116.93 | $115.45 | $115.96 | 223 419 |
| Jan 18, 2024 | $115.53 | $116.00 | $114.65 | $116.00 | 258 727 |
