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 |
| Jan 17, 2024 | $115.94 | $117.41 | $114.89 | $114.96 | 181 084 |
| Jan 16, 2024 | $116.41 | $116.95 | $115.80 | $116.65 | 207 569 |
| Jan 12, 2024 | $116.96 | $117.57 | $115.56 | $117.37 | 198 488 |
| Jan 11, 2024 | $114.00 | $116.08 | $113.86 | $115.77 | 244 640 |
| Jan 10, 2024 | $113.95 | $114.97 | $113.41 | $114.46 | 267 567 |
| Jan 09, 2024 | $114.53 | $114.81 | $113.90 | $114.27 | 149 198 |
| Jan 08, 2024 | $113.57 | $115.38 | $113.42 | $115.29 | 187 001 |
| Jan 05, 2024 | $113.80 | $114.63 | $113.28 | $114.01 | 220 301 |
| Jan 04, 2024 | $113.31 | $115.24 | $112.80 | $113.84 | 260 079 |
| Jan 03, 2024 | $114.66 | $115.23 | $112.42 | $112.78 | 280 583 |
| Jan 02, 2024 | $112.00 | $115.41 | $111.72 | $114.65 | 327 419 |
| Dec 29, 2023 | $113.75 | $113.75 | $111.98 | $112.21 | 247 540 |
| Dec 28, 2023 | $113.81 | $115.11 | $113.60 | $113.72 | 173 456 |
| Dec 27, 2023 | $114.09 | $114.83 | $113.81 | $114.27 | 173 714 |
| Dec 26, 2023 | $113.78 | $114.78 | $112.17 | $114.19 | 148 491 |
| Dec 22, 2023 | $112.67 | $114.34 | $112.58 | $113.30 | 189 230 |
| Dec 21, 2023 | $111.16 | $112.63 | $110.98 | $112.37 | 147 849 |
| Dec 20, 2023 | $114.13 | $114.13 | $110.29 | $110.38 | 392 738 |
| Dec 19, 2023 | $112.51 | $114.68 | $112.49 | $114.05 | 359 438 |
| Dec 18, 2023 | $112.18 | $112.56 | $111.16 | $111.76 | 230 925 |
| Dec 15, 2023 | $111.86 | $112.36 | $110.21 | $111.48 | 498 030 |
| Dec 14, 2023 | $112.35 | $113.25 | $109.95 | $111.16 | 342 728 |
| Dec 13, 2023 | $109.25 | $111.96 | $107.70 | $111.67 | 313 807 |
| Dec 12, 2023 | $108.09 | $109.79 | $107.75 | $109.09 | 221 892 |
| Dec 11, 2023 | $106.86 | $107.73 | $106.36 | $107.66 | 195 611 |
