Skip to main content

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 (%)
May 31, 2022 81.41 82.15 80.41 80.72 233,151 -1.23(-1.50%)
May 27, 2022 80.86 82.02 79.16 81.96 164,499 +1.80(+2.25%)
May 26, 2022 79.67 81.06 77.66 80.16 196,276 +1.12(+1.42%)
May 25, 2022 78.17 79.78 77.57 79.03 170,423 +0.91(+1.17%)
May 24, 2022 78.88 78.88 76.75 78.12 238,472 -0.88(-1.11%)
May 23, 2022 79.48 80.49 77.38 78.99 328,229 +0.40(+0.51%)
May 20, 2022 78.75 79.60 76.51 78.59 213,095 +0.10(+0.13%)
May 19, 2022 78.19 79.75 77.80 78.50 179,317 -0.19(-0.24%)
May 18, 2022 80.28 80.78 77.97 78.68 251,251 -2.41(-2.97%)
May 17, 2022 79.09 81.49 78.69 81.09 191,280 +2.90(+3.71%)
May 16, 2022 77.95 78.78 77.48 78.19 150,143 -0.18(-0.23%)
May 13, 2022 77.76 79.15 77.25 78.37 233,278 +0.92(+1.19%)
May 12, 2022 75.74 77.52 75.04 77.44 190,213 +1.51(+1.99%)
May 11, 2022 77.16 78.39 75.69 75.93 217,899 -1.09(-1.42%)
May 10, 2022 76.72 77.75 75.41 77.02 214,472 +0.71(+0.93%)
May 09, 2022 75.08 77.11 74.06 76.32 391,354 +0.76(+1.00%)
May 06, 2022 77.02 77.66 74.54 75.56 370,426 -1.77(-2.29%)
May 05, 2022 77.82 78.79 76.69 77.33 344,293 -1.17(-1.49%)
May 04, 2022 78.57 79.15 76.80 78.51 306,190 +0.54(+0.69%)
May 03, 2022 79.21 79.21 77.61 77.97 245,792 -0.70(-0.88%)
May 02, 2022 79.63 83.10 77.12 78.66 295,840 -1.22(-1.53%)
Apr 29, 2022 80.80 83.07 79.15 79.89 334,480 -1.63(-2.00%)
Apr 28, 2022 82.35 83.29 78.41 81.52 403,979 +0.47(+0.58%)
Apr 27, 2022 82.65 83.67 80.25 81.05 549,951 -1.33(-1.62%)
Apr 26, 2022 82.57 83.21 81.63 82.38 347,528 -0.94(-1.13%)
Apr 25, 2022 80.70 83.60 79.99 83.33 380,502 +2.60(+3.22%)
Apr 22, 2022 86.16 86.16 80.17 80.73 318,281 -6.09(-7.01%)
Apr 21, 2022 87.09 88.29 86.33 86.82 230,420 +0.25(+0.29%)
Apr 20, 2022 85.09 87.05 84.87 86.57 288,507 +2.22(+2.63%)
Apr 19, 2022 83.75 85.82 82.78 84.35 174,662 +0.89(+1.06%)
Apr 18, 2022 84.94 85.63 83.04 83.47 354,176 -1.41(-1.66%)
Apr 14, 2022 84.48 85.25 83.90 84.88 224,759 +0.89(+1.07%)
Apr 13, 2022 82.55 84.48 81.62 83.98 289,028 +2.03(+2.48%)
Apr 12, 2022 82.52 84.99 80.04 81.96 479,510 -2.99(-3.52%)
Apr 11, 2022 86.58 88.15 84.93 84.95 239,290 -1.57(-1.82%)
Apr 08, 2022 87.69 88.42 86.48 86.52 238,521 -1.04(-1.19%)
Apr 07, 2022 87.65 88.34 87.29 87.56 295,581 +0.05(+0.06%)
Apr 06, 2022 88.19 89.01 87.31 87.52 226,797 -1.13(-1.28%)
Apr 05, 2022 89.95 91.27 88.15 88.65 301,201 -0.84(-0.93%)
Apr 04, 2022 93.56 93.56 87.81 89.48 838,280 -4.23(-4.51%)
Apr 01, 2022 89.30 93.73 89.30 93.71 387,502 +4.20(+4.69%)
Mar 31, 2022 88.45 90.51 88.45 89.51 510,357 +0.66(+0.74%)
Mar 30, 2022 88.48 89.11 87.44 88.86 215,061 +0.49(+0.56%)
Mar 29, 2022 87.00 88.95 86.75 88.37 221,543 +1.86(+2.15%)
Mar 28, 2022 85.82 86.69 85.82 86.51 106,391 +0.53(+0.61%)
Mar 25, 2022 85.53 86.19 84.89 85.98 173,883 +1.07(+1.26%)
Mar 24, 2022 84.67 85.25 83.56 84.91 182,539 +0.30(+0.35%)
Mar 23, 2022 86.58 86.58 83.96 84.61 171,582 -2.09(-2.41%)
Mar 22, 2022 86.96 87.21 86.28 86.70 133,276 -0.11(-0.13%)
Mar 21, 2022 86.24 88.14 86.24 86.81 176,692 +0.32(+0.37%)
Mar 18, 2022 87.43 87.56 85.73 86.49 389,890 -0.79(-0.90%)
Mar 17, 2022 85.47 87.33 85.00 87.27 182,628 +1.29(+1.50%)
Mar 16, 2022 84.62 86.17 83.43 85.98 220,225 +1.86(+2.21%)
Mar 15, 2022 83.40 84.69 82.71 84.12 217,203 +1.02(+1.23%)
Mar 14, 2022 84.32 85.09 82.69 83.10 190,223 -1.20(-1.43%)
Mar 11, 2022 85.51 85.74 84.23 84.30 183,516 -1.16(-1.36%)
Mar 10, 2022 86.17 86.17 84.19 85.46 156,662 -1.46(-1.68%)
Mar 09, 2022 88.28 88.28 86.23 86.92 298,430 +0.02(+0.02%)
Mar 08, 2022 85.47 87.90 85.10 86.90 228,932 +1.44(+1.69%)
Mar 07, 2022 85.41 86.36 84.18 85.46 233,443 +0.60(+0.70%)
Mar 04, 2022 83.95 85.25 83.13 84.87 120,002 +0.41(+0.48%)
Mar 03, 2022 84.48 85.41 83.60 84.46 225,515 +0.48(+0.57%)
Mar 02, 2022 83.02 84.24 82.58 83.98 218,944 +1.63(+1.98%)
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.