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 |
| Aug 23, 2023 | $97.51 | $98.20 | $97.36 | $97.56 | 137 192 |
| Aug 22, 2023 | $96.42 | $97.60 | $96.42 | $97.10 | 132 163 |
| Aug 21, 2023 | $96.79 | $97.32 | $95.38 | $96.54 | 184 637 |
| Aug 18, 2023 | $96.19 | $97.50 | $96.18 | $96.99 | 177 315 |
| Aug 17, 2023 | $97.96 | $98.29 | $96.07 | $96.37 | 273 564 |
| Aug 16, 2023 | $97.95 | $98.77 | $97.59 | $98.00 | 304 403 |
| Aug 15, 2023 | $98.02 | $98.51 | $96.74 | $97.91 | 176 196 |
| Aug 14, 2023 | $97.60 | $98.79 | $97.47 | $98.30 | 142 595 |
| Aug 11, 2023 | $97.50 | $98.22 | $97.22 | $98.10 | 108 060 |
| Aug 10, 2023 | $97.74 | $98.10 | $97.28 | $97.72 | 170 420 |
| Aug 09, 2023 | $97.14 | $97.35 | $95.91 | $97.22 | 187 354 |
| Aug 08, 2023 | $96.41 | $97.19 | $95.99 | $96.97 | 173 127 |
| Aug 07, 2023 | $97.27 | $97.94 | $96.56 | $97.02 | 207 550 |
| Aug 04, 2023 | $98.60 | $98.60 | $96.37 | $96.94 | 397 954 |
| Aug 03, 2023 | $96.92 | $98.78 | $96.61 | $98.50 | 341 271 |
| Aug 02, 2023 | $93.98 | $97.10 | $93.98 | $97.00 | 371 856 |
| Aug 01, 2023 | $96.00 | $97.82 | $93.16 | $94.70 | 287 519 |
| Jul 31, 2023 | $93.11 | $96.99 | $92.64 | $96.87 | 555 396 |
| Jul 28, 2023 | $91.90 | $94.15 | $90.79 | $93.05 | 482 972 |
| Jul 27, 2023 | $91.00 | $91.85 | $89.81 | $90.39 | 428 909 |
| Jul 26, 2023 | $93.21 | $93.83 | $91.59 | $91.75 | 197 667 |
| Jul 25, 2023 | $92.08 | $93.37 | $91.38 | $93.35 | 200 696 |
| Jul 24, 2023 | $93.53 | $93.57 | $91.89 | $92.60 | 184 145 |
| Jul 21, 2023 | $93.10 | $95.04 | $92.82 | $93.38 | 306 231 |
| Jul 20, 2023 | $92.68 | $93.82 | $92.18 | $92.75 | 315 215 |
