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 |
| Sep 28, 2023 | $92.81 | $94.31 | $92.81 | $93.97 | 280 638 |
| Sep 27, 2023 | $92.78 | $93.50 | $91.36 | $92.59 | 147 432 |
| Sep 26, 2023 | $93.82 | $94.31 | $92.68 | $92.74 | 203 373 |
| Sep 25, 2023 | $92.92 | $94.19 | $92.92 | $94.11 | 158 201 |
| Sep 22, 2023 | $93.21 | $93.95 | $92.89 | $93.60 | 164 532 |
| Sep 21, 2023 | $94.03 | $94.38 | $93.20 | $93.45 | 193 030 |
| Sep 20, 2023 | $93.20 | $94.47 | $93.20 | $94.21 | 128 632 |
| Sep 19, 2023 | $93.91 | $94.20 | $92.40 | $93.08 | 163 827 |
| Sep 18, 2023 | $92.83 | $93.95 | $92.69 | $93.81 | 188 932 |
| Sep 15, 2023 | $93.00 | $93.95 | $91.68 | $92.98 | 760 180 |
| Sep 14, 2023 | $94.24 | $94.95 | $92.92 | $93.28 | 365 544 |
| Sep 13, 2023 | $93.62 | $94.08 | $91.44 | $93.81 | 405 437 |
| Sep 12, 2023 | $94.23 | $94.84 | $93.49 | $93.67 | 215 833 |
| Sep 11, 2023 | $96.01 | $96.10 | $94.32 | $94.43 | 220 521 |
| Sep 08, 2023 | $96.40 | $96.40 | $94.86 | $96.01 | 227 907 |
| Sep 07, 2023 | $95.00 | $96.54 | $95.00 | $96.18 | 156 883 |
| Sep 06, 2023 | $95.90 | $96.59 | $94.67 | $95.41 | 193 785 |
| Sep 05, 2023 | $99.20 | $99.56 | $94.11 | $95.57 | 428 758 |
| Sep 01, 2023 | $100.46 | $102.00 | $98.82 | $99.13 | 528 746 |
| Aug 31, 2023 | $101.90 | $104.02 | $99.95 | $100.22 | 515 078 |
| Aug 30, 2023 | $97.78 | $102.21 | $97.78 | $101.77 | 394 513 |
| Aug 29, 2023 | $98.10 | $98.10 | $98.10 | $98.10 | 0 |
| Aug 28, 2023 | $98.09 | $99.18 | $97.83 | $98.10 | 170 485 |
| Aug 25, 2023 | $97.43 | $98.16 | $96.82 | $98.15 | 103 089 |
| Aug 24, 2023 | $97.31 | $98.32 | $97.24 | $97.32 | 186 849 |
