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 |
| Jul 19, 2023 | $90.05 | $92.64 | $90.05 | $92.30 | 370 452 |
| Jul 18, 2023 | $90.16 | $91.30 | $89.45 | $89.76 | 189 342 |
| Jul 17, 2023 | $91.01 | $91.57 | $89.93 | $89.94 | 214 101 |
| Jul 14, 2023 | $89.90 | $91.29 | $89.66 | $91.20 | 158 240 |
| Jul 13, 2023 | $89.63 | $90.27 | $89.47 | $89.84 | 234 315 |
| Jul 12, 2023 | $90.12 | $90.12 | $88.93 | $89.51 | 281 836 |
| Jul 11, 2023 | $89.11 | $89.84 | $88.79 | $89.68 | 247 067 |
| Jul 10, 2023 | $89.03 | $90.49 | $88.93 | $89.30 | 322 215 |
| Jul 07, 2023 | $90.63 | $91.02 | $89.01 | $89.03 | 291 241 |
| Jul 06, 2023 | $90.92 | $91.57 | $89.50 | $90.63 | 388 779 |
| Jul 05, 2023 | $93.58 | $93.66 | $91.33 | $91.79 | 381 391 |
| Jul 03, 2023 | $95.01 | $95.34 | $93.35 | $93.89 | 92 178 |
| Jun 30, 2023 | $95.55 | $96.20 | $95.42 | $95.46 | 194 927 |
| Jun 29, 2023 | $93.97 | $96.10 | $93.88 | $95.35 | 245 592 |
| Jun 28, 2023 | $93.27 | $94.08 | $92.75 | $94.04 | 140 133 |
| Jun 27, 2023 | $91.72 | $94.20 | $91.72 | $93.40 | 151 573 |
| Jun 26, 2023 | $91.11 | $92.59 | $90.76 | $91.90 | 175 498 |
| Jun 23, 2023 | $92.10 | $92.72 | $90.26 | $90.91 | 404 073 |
| Jun 22, 2023 | $93.56 | $93.56 | $92.37 | $92.59 | 203 008 |
| Jun 21, 2023 | $94.21 | $94.21 | $92.64 | $93.52 | 239 981 |
| Jun 20, 2023 | $94.34 | $94.60 | $93.72 | $94.38 | 270 459 |
| Jun 16, 2023 | $95.74 | $95.74 | $93.39 | $94.55 | 766 088 |
| Jun 15, 2023 | $92.87 | $94.70 | $91.59 | $94.60 | 235 624 |
| Jun 14, 2023 | $93.26 | $93.86 | $91.87 | $92.67 | 268 920 |
| Jun 13, 2023 | $93.32 | $94.32 | $92.92 | $93.13 | 194 761 |
