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 |
| Dec 08, 2023 | $107.15 | $107.73 | $106.36 | $106.70 | 213 441 |
| Dec 07, 2023 | $106.90 | $106.90 | $104.18 | $106.84 | 279 978 |
| Dec 06, 2023 | $108.95 | $109.09 | $106.73 | $106.75 | 243 372 |
| Dec 05, 2023 | $109.00 | $109.79 | $108.14 | $108.24 | 328 133 |
| Dec 04, 2023 | $108.07 | $109.61 | $108.07 | $109.55 | 282 719 |
| Dec 01, 2023 | $107.22 | $108.70 | $107.14 | $108.48 | 326 977 |
| Nov 30, 2023 | $106.88 | $107.41 | $106.61 | $107.07 | 265 397 |
| Nov 29, 2023 | $107.92 | $107.92 | $106.46 | $106.91 | 284 579 |
| Nov 28, 2023 | $108.64 | $108.64 | $107.18 | $107.25 | 190 386 |
| Nov 27, 2023 | $109.44 | $109.44 | $108.31 | $108.68 | 211 828 |
| Nov 24, 2023 | $108.33 | $109.67 | $108.33 | $109.60 | 72 021 |
| Nov 22, 2023 | $108.20 | $109.28 | $108.20 | $108.53 | 150 740 |
| Nov 21, 2023 | $107.81 | $108.17 | $107.16 | $107.95 | 130 206 |
| Nov 20, 2023 | $107.16 | $108.48 | $106.51 | $107.90 | 257 329 |
| Nov 17, 2023 | $106.88 | $108.04 | $106.88 | $107.39 | 297 488 |
| Nov 16, 2023 | $105.37 | $106.48 | $104.55 | $106.19 | 258 455 |
| Nov 15, 2023 | $105.78 | $106.85 | $104.78 | $105.17 | 322 471 |
| Nov 14, 2023 | $104.09 | $106.99 | $104.09 | $106.57 | 314 753 |
| Nov 13, 2023 | $102.87 | $103.85 | $102.33 | $102.73 | 154 840 |
| Nov 10, 2023 | $102.28 | $102.88 | $101.28 | $102.82 | 153 915 |
| Nov 09, 2023 | $102.96 | $103.12 | $101.66 | $101.71 | 225 658 |
| Nov 08, 2023 | $102.96 | $103.94 | $102.36 | $102.71 | 207 656 |
| Nov 07, 2023 | $101.77 | $103.20 | $101.65 | $102.99 | 226 097 |
| Nov 06, 2023 | $101.46 | $102.33 | $101.03 | $101.76 | 321 927 |
| Nov 03, 2023 | $100.19 | $102.07 | $99.38 | $102.00 | 314 779 |
