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 |
| Mar 14, 2016 | $22.07 | $22.27 | $21.82 | $21.84 | 148 900 |
| Mar 11, 2016 | $21.74 | $22.15 | $21.54 | $22.07 | 158 000 |
| Mar 10, 2016 | $21.82 | $22.15 | $21.43 | $21.55 | 200 500 |
| Mar 09, 2016 | $21.32 | $21.92 | $21.00 | $21.68 | 251 900 |
| Mar 08, 2016 | $21.75 | $21.95 | $21.15 | $21.22 | 188 700 |
| Mar 07, 2016 | $21.93 | $22.03 | $21.56 | $21.75 | 231 100 |
| Mar 04, 2016 | $21.61 | $22.42 | $21.53 | $21.95 | 331 600 |
| Mar 03, 2016 | $20.84 | $21.98 | $20.60 | $21.53 | 291 000 |
| Mar 02, 2016 | $20.73 | $20.97 | $20.42 | $20.82 | 167 500 |
| Mar 01, 2016 | $20.60 | $20.86 | $20.36 | $20.75 | 236 800 |
| Feb 29, 2016 | $20.96 | $20.99 | $20.49 | $20.51 | 254 100 |
| Feb 26, 2016 | $20.29 | $20.98 | $19.62 | $20.93 | 329 800 |
| Feb 25, 2016 | $19.83 | $20.61 | $19.83 | $20.28 | 332 600 |
| Feb 24, 2016 | $19.13 | $19.81 | $18.98 | $19.71 | 243 500 |
| Feb 23, 2016 | $19.37 | $19.61 | $19.09 | $19.27 | 219 700 |
| Feb 22, 2016 | $19.02 | $19.66 | $18.99 | $19.33 | 292 700 |
| Feb 19, 2016 | $18.72 | $19.12 | $18.62 | $18.83 | 353 300 |
| Feb 18, 2016 | $18.79 | $19.28 | $18.66 | $18.74 | 256 000 |
| Feb 17, 2016 | $18.71 | $19.29 | $18.69 | $18.87 | 389 400 |
| Feb 16, 2016 | $18.71 | $19.03 | $18.44 | $18.65 | 284 500 |
| Feb 12, 2016 | $18.49 | $19.47 | $18.37 | $18.71 | 391 000 |
| Feb 11, 2016 | $18.54 | $19.35 | $17.60 | $18.55 | 546 100 |
| Feb 10, 2016 | $19.85 | $20.43 | $19.69 | $20.11 | 286 400 |
| Feb 09, 2016 | $19.57 | $20.22 | $19.40 | $19.65 | 315 200 |
| Feb 08, 2016 | $20.09 | $20.22 | $19.53 | $19.89 | 285 100 |
