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 |
| Feb 05, 2016 | $21.26 | $21.46 | $20.30 | $20.34 | 187 800 |
| Feb 04, 2016 | $21.46 | $21.57 | $20.95 | $21.37 | 156 000 |
| Feb 03, 2016 | $22.48 | $22.76 | $21.00 | $21.55 | 195 700 |
| Feb 02, 2016 | $22.36 | $22.66 | $21.90 | $22.43 | 234 700 |
| Feb 01, 2016 | $22.40 | $22.85 | $21.98 | $22.60 | 304 200 |
| Jan 29, 2016 | $21.40 | $22.46 | $21.40 | $22.45 | 430 600 |
| Jan 28, 2016 | $21.16 | $21.67 | $21.04 | $21.42 | 359 900 |
| Jan 27, 2016 | $21.43 | $21.47 | $20.85 | $21.10 | 301 200 |
| Jan 26, 2016 | $21.04 | $21.61 | $20.70 | $21.44 | 383 400 |
| Jan 25, 2016 | $21.09 | $21.69 | $20.93 | $20.99 | 352 900 |
| Jan 22, 2016 | $21.08 | $21.54 | $20.84 | $21.13 | 304 100 |
| Jan 21, 2016 | $21.71 | $21.96 | $20.20 | $20.87 | 501 000 |
| Jan 20, 2016 | $21.09 | $22.25 | $20.63 | $21.84 | 317 300 |
| Jan 19, 2016 | $21.38 | $21.93 | $21.25 | $21.45 | 387 400 |
| Jan 15, 2016 | $20.65 | $21.73 | $20.37 | $21.26 | 412 200 |
| Jan 14, 2016 | $20.60 | $21.35 | $20.21 | $21.25 | 414 100 |
| Jan 13, 2016 | $21.26 | $21.32 | $19.92 | $20.45 | 314 900 |
| Jan 12, 2016 | $21.33 | $21.83 | $20.85 | $21.16 | 238 500 |
| Jan 11, 2016 | $21.06 | $21.42 | $20.79 | $21.07 | 171 000 |
| Jan 08, 2016 | $20.62 | $21.42 | $20.46 | $20.94 | 310 000 |
| Jan 07, 2016 | $21.46 | $21.56 | $20.81 | $21.12 | 253 600 |
| Jan 06, 2016 | $21.49 | $22.02 | $21.40 | $21.76 | 268 300 |
| Jan 05, 2016 | $21.97 | $22.08 | $21.59 | $21.74 | 125 100 |
