The Ensign Group IN (NQ: ENSG )

125.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 124.62 126.29 124.29 125.62 260,808 +2.35(+1.91%)
Mar 26, 2024 123.10 124.01 122.26 123.27 283,802 +0.22(+0.18%)
Mar 25, 2024 124.17 125.05 122.95 123.05 177,820 -0.69(-0.56%)
Mar 22, 2024 124.62 124.62 123.17 123.74 124,746 +0.06(+0.05%)
Mar 21, 2024 123.81 124.29 122.98 123.68 222,940 +0.32(+0.26%)
Mar 20, 2024 123.74 124.06 122.61 123.36 156,793 -0.30(-0.24%)
Mar 19, 2024 122.82 124.51 122.63 123.66 216,323 +1.53(+1.25%)
Mar 18, 2024 122.21 123.44 122.13 122.13 203,514 -0.50(-0.41%)
Mar 15, 2024 121.43 122.96 121.18 122.63 704,339 +0.71(+0.58%)
Mar 14, 2024 123.06 123.06 121.11 121.92 246,699 -1.42(-1.15%)
Mar 13, 2024 124.37 124.91 122.74 123.34 209,671 -1.23(-0.99%)
Mar 12, 2024 124.30 125.28 123.72 124.57 146,935 -0.12(-0.10%)
Mar 11, 2024 123.58 125.01 122.38 124.69 287,519 +1.05(+0.85%)
Mar 08, 2024 124.79 125.77 123.60 123.64 186,846 -0.61(-0.49%)
Mar 07, 2024 126.51 127.09 124.14 124.25 230,982 -1.28(-1.02%)
Mar 06, 2024 126.27 126.27 124.28 125.53 191,441 -0.06(-0.05%)
Mar 05, 2024 126.12 127.51 125.21 125.59 273,215 -0.34(-0.27%)
Mar 04, 2024 122.17 126.57 122.17 125.93 306,739 +4.09(+3.36%)
Mar 01, 2024 124.94 125.04 120.82 121.84 326,441 -3.02(-2.42%)
Feb 29, 2024 125.58 125.58 124.06 124.86 299,234 +0.40(+0.32%)
Feb 28, 2024 123.06 124.55 122.86 124.46 210,774 +0.59(+0.48%)
Feb 27, 2024 124.44 124.64 123.83 123.87 164,070 -0.27(-0.22%)
Feb 26, 2024 123.88 125.06 123.33 124.14 175,264 -0.05(-0.04%)
Feb 23, 2024 123.91 124.69 123.11 124.19 276,453 +0.55(+0.44%)
Feb 22, 2024 122.45 123.65 121.21 123.64 272,605 +0.77(+0.63%)
Feb 21, 2024 120.85 122.94 120.62 122.87 260,864 +1.59(+1.31%)
Feb 20, 2024 120.62 121.94 119.99 121.28 293,556 -0.14(-0.12%)
Feb 16, 2024 119.07 122.94 118.64 121.42 325,032 +1.56(+1.30%)
Feb 15, 2024 120.94 121.42 118.63 119.86 379,500 -0.72(-0.60%)
Feb 14, 2024 118.33 120.65 116.58 120.58 303,308 +3.18(+2.71%)
Feb 13, 2024 117.61 120.39 116.82 117.40 284,823 -2.25(-1.88%)
Feb 12, 2024 118.70 120.91 118.14 119.65 245,391 +0.81(+0.68%)
Feb 09, 2024 118.01 119.31 117.05 118.84 196,204 +0.84(+0.71%)
Feb 08, 2024 117.11 118.17 116.41 118.00 247,406 +0.67(+0.57%)
Feb 07, 2024 118.02 120.12 116.61 117.33 318,828 -0.19(-0.16%)
Feb 06, 2024 118.08 118.79 116.98 117.52 334,720 -0.39(-0.33%)
Feb 05, 2024 120.03 121.04 117.53 117.91 380,001 -2.81(-2.33%)
Feb 02, 2024 118.94 122.84 110.66 120.72 620,324 +5.43(+4.71%)
Feb 01, 2024 113.17 115.71 112.23 115.29 356,312 +2.13(+1.88%)
Jan 31, 2024 116.52 116.52 113.12 113.17 395,274 -2.99(-2.57%)
Jan 30, 2024 116.28 116.58 115.66 116.15 183,248 -0.31(-0.27%)
Jan 29, 2024 114.69 116.64 114.32 116.46 224,344 +1.63(+1.42%)
Jan 26, 2024 115.87 116.55 114.78 114.83 141,845 -0.45(-0.39%)
Jan 25, 2024 116.43 116.69 113.89 115.28 208,669 +0.16(+0.14%)
Jan 24, 2024 117.61 117.61 115.12 115.12 154,020 -1.85(-1.58%)
Jan 23, 2024 118.33 118.79 116.20 116.97 164,232 -0.44(-0.37%)
Jan 22, 2024 116.66 117.92 116.26 117.41 303,294 +1.51(+1.30%)
Jan 19, 2024 116.38 116.87 115.40 115.90 223,555 -0.04(-0.03%)
Jan 18, 2024 115.47 115.94 114.59 115.94 269,250 +1.04(+0.91%)
Jan 17, 2024 115.88 117.35 114.78 114.90 188,521 -1.69(-1.45%)
Jan 16, 2024 116.35 116.89 115.74 116.59 218,528 -0.72(-0.61%)
Jan 12, 2024 116.90 117.51 115.50 117.31 198,599 +1.60(+1.38%)
Jan 11, 2024 113.94 116.02 113.72 115.71 256,199 +1.31(+1.15%)
Jan 10, 2024 113.89 114.91 113.36 114.40 275,946 +0.19(+0.17%)
Jan 09, 2024 114.47 114.75 113.84 114.21 149,271 -1.02(-0.89%)
Jan 08, 2024 113.52 115.32 113.36 115.23 193,992 +1.28(+1.12%)
Jan 05, 2024 113.75 114.57 113.22 113.95 221,214 +0.17(+0.15%)
Jan 04, 2024 113.25 115.18 112.75 113.78 330,033 +1.06(+0.94%)
Jan 03, 2024 114.60 115.17 112.36 112.72 294,097 -1.87(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.