The Ensign Group Inc (ENSG) Historical Stock Data
134.59 ↓0.53 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENSG is down -0.28% a day on average. There have been 13 days where The Ensign Group Inc closed green and 17 days where ENSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 134.01 | 134.59 | ↑$0.58 (0.43%) | 133.09 | 136.44 | 1.01M |
| 2024-12-19 | 136.51 | 135.12 | ↓$1.39 (-1.02%) | 135.03 | 137.52 | 310.60K |
| 2024-12-18 | 139.92 | 136.41 | ↓$3.51 (-2.51%) | 135.90 | 140.21 | 358.41K |
| 2024-12-17 | 141.51 | 140.00 | ↓$1.51 (-1.07%) | 139.05 | 142.37 | 314.35K |
| 2024-12-16 | 141.91 | 142.36 | ↑$0.45 (0.32%) | 141.63 | 143.47 | 192.18K |
| 2024-12-13 | 141.25 | 142.42 | ↑$1.17 (0.83%) | 140.36 | 143.32 | 300.82K |
| 2024-12-12 | 142.94 | 141.28 | ↓$1.66 (-1.16%) | 140.62 | 143.07 | 297.35K |
| 2024-12-11 | 143.68 | 142.89 | ↓$0.79 (-0.55%) | 141.61 | 144.01 | 257.34K |
| 2024-12-10 | 142.57 | 143.31 | ↑$0.74 (0.52%) | 141.66 | 144.62 | 287.97K |
| 2024-12-09 | 144.25 | 142.14 | ↓$2.11 (-1.46%) | 142.02 | 144.44 | 229.23K |
| 2024-12-06 | 143.83 | 144.23 | ↑$0.40 (0.28%) | 143.08 | 145.05 | 268.42K |
| 2024-12-05 | 145.05 | 143.53 | ↓$1.52 (-1.05%) | 142.66 | 145.28 | 237.03K |
| 2024-12-04 | 144.24 | 145.62 | ↑$1.38 (0.96%) | 143.38 | 146.10 | 273.36K |
| 2024-12-03 | 144.76 | 144.45 | ↓$0.31 (-0.21%) | 143.82 | 146.19 | 398.50K |
| 2024-12-02 | 145.92 | 145.15 | ↓$0.77 (-0.53%) | 144.36 | 146.28 | 248.41K |
| 2024-11-29 | 145.91 | 146.21 | ↑$0.30 (0.21%) | 145.22 | 146.98 | 176.52K |
| 2024-11-27 | 146.20 | 145.98 | ↓$0.22 (-0.15%) | 145.17 | 146.83 | 311.69K |
| 2024-11-26 | 145.05 | 146.34 | ↑$1.29 (0.89%) | 144.26 | 146.98 | 302.16K |
| 2024-11-25 | 146.77 | 145.20 | ↓$1.57 (-1.07%) | 145.04 | 147.80 | 355.99K |
| 2024-11-22 | 147.35 | 146.36 | ↓$0.99 (-0.67%) | 145.41 | 147.64 | 334.91K |
| 2024-11-21 | 145.00 | 147.35 | ↑$2.35 (1.62%) | 143.15 | 147.61 | 278.17K |
| 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 |
Create an account or log in to view more rows.
$ENSG added
$ENSG puts r going to print tomorrow
$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