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 |
| Nov 02, 2023 | $97.36 | $98.91 | $96.29 | $98.83 | 250 470 |
| Nov 01, 2023 | $96.35 | $96.71 | $94.76 | $96.51 | 225 905 |
| Oct 31, 2023 | $95.90 | $96.86 | $95.12 | $96.60 | 238 531 |
| Oct 30, 2023 | $98.10 | $98.61 | $94.58 | $95.32 | 221 930 |
| Oct 27, 2023 | $95.38 | $97.40 | $95.00 | $97.30 | 351 795 |
| Oct 26, 2023 | $94.30 | $95.80 | $92.69 | $95.35 | 370 124 |
| Oct 25, 2023 | $96.10 | $96.94 | $94.66 | $95.04 | 467 476 |
| Oct 24, 2023 | $95.75 | $97.45 | $95.56 | $96.70 | 199 444 |
| Oct 23, 2023 | $95.69 | $96.44 | $95.39 | $95.66 | 276 887 |
| Oct 20, 2023 | $96.62 | $97.52 | $95.95 | $96.11 | 279 465 |
| Oct 19, 2023 | $97.73 | $98.06 | $96.03 | $96.44 | 242 024 |
| Oct 18, 2023 | $97.81 | $99.55 | $97.10 | $97.81 | 206 082 |
| Oct 17, 2023 | $96.16 | $98.88 | $96.03 | $97.68 | 264 239 |
| Oct 16, 2023 | $95.62 | $97.50 | $95.62 | $96.26 | 207 290 |
| Oct 13, 2023 | $95.04 | $96.21 | $94.75 | $95.64 | 298 427 |
| Oct 12, 2023 | $97.16 | $97.36 | $94.42 | $94.52 | 370 649 |
| Oct 11, 2023 | $97.55 | $97.74 | $95.45 | $96.90 | 293 807 |
| Oct 10, 2023 | $94.31 | $97.00 | $94.10 | $96.93 | 332 552 |
| Oct 09, 2023 | $92.90 | $94.63 | $91.76 | $94.30 | 129 852 |
| Oct 06, 2023 | $91.93 | $93.50 | $90.78 | $93.00 | 280 256 |
| Oct 05, 2023 | $91.06 | $92.14 | $90.82 | $91.95 | 204 680 |
| Oct 04, 2023 | $90.81 | $91.69 | $90.00 | $91.38 | 237 214 |
| Oct 03, 2023 | $91.26 | $92.19 | $90.53 | $90.62 | 174 377 |
| Oct 02, 2023 | $92.50 | $92.58 | $90.97 | $92.04 | 263 770 |
| Sep 29, 2023 | $94.11 | $94.47 | $92.50 | $92.93 | 390 839 |
