Skip to main content

The Ensign Group IN (NQ: ENSG )

144.26 -1.64 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 146.53 146.98 144.10 144.26 306,392 -1.64(-1.12%)
Oct 03, 2024 145.46 146.58 143.88 145.90 363,835 +0.56(+0.39%)
Oct 02, 2024 144.40 146.31 143.82 145.34 355,116 +0.16(+0.11%)
Oct 01, 2024 144.19 146.51 143.15 145.18 814,012 +1.36(+0.95%)
Sep 30, 2024 143.58 145.62 137.44 143.82 11,223,236 -0.23(-0.16%)
Sep 27, 2024 143.71 145.57 140.66 144.05 1,439,885 -3.32(-2.25%)
Sep 26, 2024 151.25 151.25 146.98 147.37 425,110 -3.17(-2.10%)
Sep 25, 2024 152.49 152.49 150.40 150.54 174,139 -1.64(-1.08%)
Sep 24, 2024 151.17 152.43 150.33 152.18 188,008 +0.51(+0.34%)
Sep 23, 2024 151.73 152.44 150.89 151.67 179,532 +0.87(+0.58%)
Sep 20, 2024 152.65 153.06 150.02 150.80 865,354 -1.38(-0.91%)
Sep 19, 2024 152.64 152.70 149.84 152.18 392,432 +1.24(+0.82%)
Sep 18, 2024 151.71 154.06 150.29 150.94 266,721 -1.03(-0.68%)
Sep 17, 2024 154.24 154.87 151.95 151.97 412,347 -1.64(-1.07%)
Sep 16, 2024 153.75 154.38 152.85 153.61 184,708 +0.94(+0.62%)
Sep 13, 2024 152.39 153.58 150.86 152.67 351,334 +0.82(+0.54%)
Sep 12, 2024 151.28 152.59 149.69 151.85 207,219 +1.36(+0.90%)
Sep 11, 2024 150.95 151.24 147.93 150.49 272,574 -1.11(-0.73%)
Sep 10, 2024 151.51 152.27 149.88 151.60 664,073 +0.07(+0.05%)
Sep 09, 2024 149.42 151.72 149.13 151.53 492,735 +2.54(+1.70%)
Sep 06, 2024 151.59 152.01 148.19 148.99 1,018,672 -2.62(-1.73%)
Sep 05, 2024 149.79 152.57 149.50 151.61 369,424 +1.84(+1.23%)
Sep 04, 2024 147.86 150.20 147.70 149.77 284,101 +1.72(+1.16%)
Sep 03, 2024 150.94 151.50 147.76 148.05 457,431 -3.25(-2.15%)
Aug 30, 2024 150.14 151.68 146.60 151.30 283,408 +1.27(+0.85%)
Aug 29, 2024 149.54 150.75 148.69 150.03 359,561 +1.43(+0.96%)
Aug 28, 2024 148.37 149.59 146.02 148.60 312,345 +0.50(+0.34%)
Aug 27, 2024 146.14 148.36 145.13 148.10 269,022 +1.13(+0.77%)
Aug 26, 2024 148.01 148.77 146.71 146.97 190,318 -1.04(-0.70%)
Aug 23, 2024 146.89 148.11 145.77 148.01 261,193 +1.70(+1.16%)
Aug 22, 2024 144.94 146.70 143.80 146.31 306,448 +1.62(+1.12%)
Aug 21, 2024 143.66 144.91 142.22 144.69 204,071 +1.03(+0.72%)
Aug 20, 2024 141.83 143.76 140.95 143.66 200,552 +1.80(+1.27%)
Aug 19, 2024 140.94 141.89 140.33 141.86 154,976 +0.67(+0.47%)
Aug 16, 2024 141.36 142.30 140.94 141.19 160,756 -0.12(-0.08%)
Aug 15, 2024 141.65 142.46 140.88 141.31 312,223 +1.19(+0.85%)
Aug 14, 2024 142.19 142.21 139.98 140.12 281,951 -1.88(-1.32%)
Aug 13, 2024 140.96 142.28 140.87 142.00 158,444 +2.03(+1.45%)
Aug 12, 2024 140.99 140.99 139.13 139.97 176,519 -1.22(-0.86%)
Aug 09, 2024 140.91 141.99 140.09 141.19 242,644 +0.44(+0.31%)
Aug 08, 2024 138.96 140.76 138.05 140.75 208,566 +2.80(+2.03%)
Aug 07, 2024 142.19 142.81 137.66 137.95 262,830 -3.05(-2.16%)
Aug 06, 2024 137.14 142.18 136.85 141.00 425,581 +3.86(+2.81%)
Aug 05, 2024 133.59 137.43 133.52 137.14 451,296 -2.40(-1.72%)
Aug 02, 2024 135.99 140.75 135.99 139.54 356,732 +0.06(+0.04%)
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.