The Ensign Group Inc (ENSG) Historical Stock Data
144.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENSG is down -0.16% a day on average. There have been 15 days where The Ensign Group Inc closed green and 15 days where ENSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 143.94 | 144.66 | ↑$0.72 (0.50%) | 141.50 | 145.36 | 349.19K |
| 2024-11-19 | 143.54 | 144.56 | ↑$1.02 (0.71%) | 142.48 | 144.84 | 310.46K |
| 2024-11-18 | 143.59 | 144.32 | ↑$0.73 (0.51%) | 143.46 | 145.34 | 266.41K |
| 2024-11-15 | 146.15 | 143.49 | ↓$2.66 (-1.82%) | 143.11 | 146.15 | 370.65K |
| 2024-11-14 | 148.80 | 145.68 | ↓$3.12 (-2.10%) | 145.35 | 149.58 | 303.11K |
| 2024-11-13 | 150.27 | 148.79 | ↓$1.48 (-0.98%) | 148.64 | 151.37 | 371.70K |
| 2024-11-12 | 151.28 | 149.11 | ↓$2.17 (-1.43%) | 148.63 | 152.37 | 295.15K |
| 2024-11-11 | 148.55 | 151.59 | ↑$3.04 (2.05%) | 148.55 | 151.86 | 369.18K |
| 2024-11-08 | 148.83 | 148.15 | ↓$0.68 (-0.46%) | 147.79 | 150.48 | 431.30K |
| 2024-11-07 | 143.49 | 148.56 | ↑$5.07 (3.53%) | 141.78 | 149.19 | 712.24K |
| 2024-11-06 | 156.99 | 143.00 | ↓$13.99 (-8.91%) | 141.91 | 158.45 | 1.95M |
| 2024-11-05 | 152.79 | 153.37 | ↑$0.58 (0.38%) | 152.08 | 154.93 | 341.05K |
| 2024-11-04 | 155.00 | 153.39 | ↓$1.61 (-1.04%) | 150.66 | 156.50 | 611.39K |
| 2024-11-01 | 155.31 | 154.33 | ↓$0.98 (-0.63%) | 153.73 | 156.24 | 302.71K |
| 2024-10-31 | 155.30 | 154.99 | ↓$0.31 (-0.20%) | 154.58 | 157.93 | 425.07K |
| 2024-10-30 | 158.10 | 156.01 | ↓$2.09 (-1.32%) | 155.43 | 158.22 | 330.01K |
| 2024-10-29 | 152.07 | 156.91 | ↑$4.84 (3.18%) | 151.77 | 157.14 | 495.97K |
| 2024-10-28 | 154.08 | 151.87 | ↓$2.21 (-1.43%) | 151.58 | 156.07 | 384.48K |
| 2024-10-25 | 150.00 | 152.82 | ↑$2.82 (1.88%) | 150.00 | 155.68 | 500.73K |
| 2024-10-24 | 150.16 | 148.85 | ↓$1.31 (-0.87%) | 147.82 | 150.36 | 758.85K |
| 2024-10-23 | 147.88 | 149.98 | ↑$2.10 (1.42%) | 147.74 | 150.16 | 287.57K |
| 2024-10-22 | 147.16 | 148.79 | ↑$1.63 (1.11%) | 146.94 | 149.40 | 382.83K |
| 2024-10-21 | 148.98 | 147.72 | ↓$1.26 (-0.85%) | 147.22 | 149.84 | 304.68K |
| 2024-10-18 | 149.03 | 148.43 | ↓$0.60 (-0.40%) | 147.83 | 149.52 | 259.57K |
| 2024-10-17 | 150.36 | 149.04 | ↓$1.32 (-0.88%) | 148.90 | 150.91 | 194.26K |
| 2024-10-16 | 149.85 | 150.82 | ↑$0.97 (0.65%) | 149.85 | 152.29 | 246.01K |
| 2024-10-15 | 147.71 | 149.12 | ↑$1.41 (0.95%) | 147.08 | 150.58 | 271.91K |
| 2024-10-14 | 147.24 | 147.83 | ↑$0.59 (0.40%) | 145.72 | 148.08 | 310.58K |
| 2024-10-11 | 145.76 | 147.24 | ↑$1.48 (1.02%) | 145.76 | 148.20 | 230.79K |
| 2024-10-10 | 145.04 | 145.57 | ↑$0.53 (0.37%) | 144.27 | 145.76 | 308.83K |
Create an account or log in to view more rows.
$ENSG Slapping that ask today
$ENSG a comeback is always more fun than an all out win!!!!
$ENSG bought more
$ENSG almost go time
$ENSG LFFGG
$ENSG I can wait.
$ENSG Now I'm worried....
$ENSG coming now
$ENSG is it Monday yet???
$ENSG Don't like that...