The Ensign Group IN (NQ: ENSG )

81.52 +0.92 (+1.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 80.11 81.51 78.09 80.60 195,195 +1.13(+1.42%)
May 25, 2022 78.60 80.22 78.00 79.47 169,485 +0.92(+1.17%)
May 24, 2022 79.32 79.32 77.17 78.55 237,159 -0.88(-1.11%)
May 23, 2022 79.92 80.94 77.81 79.43 326,421 +0.40(+0.51%)
May 20, 2022 79.19 80.05 76.93 79.03 211,922 +0.10(+0.13%)
May 19, 2022 78.62 80.19 78.23 78.93 178,330 -0.19(-0.24%)
May 18, 2022 80.72 81.22 78.40 79.12 249,867 -2.42(-2.97%)
May 17, 2022 79.53 81.94 79.13 81.54 190,227 +2.92(+3.71%)
May 16, 2022 78.38 79.22 77.91 78.62 149,316 -0.18(-0.23%)
May 13, 2022 78.19 79.59 77.67 78.80 231,993 +0.93(+1.19%)
May 12, 2022 76.16 77.94 75.46 77.87 189,166 +1.52(+1.99%)
May 11, 2022 77.59 78.82 76.11 76.35 216,699 -1.10(-1.42%)
May 10, 2022 77.14 78.18 75.83 77.45 213,291 +0.71(+0.93%)
May 09, 2022 75.50 77.54 74.47 76.74 389,199 +0.76(+1.00%)
May 06, 2022 77.45 78.09 74.95 75.98 368,386 -1.78(-2.29%)
May 05, 2022 78.25 79.23 77.11 77.76 342,397 -1.18(-1.49%)
May 04, 2022 79.01 79.59 77.22 78.94 304,504 +0.54(+0.69%)
May 03, 2022 79.65 79.65 78.04 78.40 244,438 -0.70(-0.88%)
May 02, 2022 80.07 83.56 77.55 79.10 294,211 -1.23(-1.53%)
Apr 29, 2022 81.25 83.53 79.59 80.33 332,638 -1.64(-2.00%)
Apr 28, 2022 82.81 83.75 78.84 81.97 401,754 +0.47(+0.58%)
Apr 27, 2022 83.11 84.14 80.69 81.50 546,922 -1.34(-1.62%)
Apr 26, 2022 83.03 83.67 82.08 82.84 345,614 -0.95(-1.13%)
Apr 25, 2022 81.15 84.06 80.43 83.79 378,406 +2.61(+3.22%)
Apr 22, 2022 86.64 86.64 80.61 81.18 316,528 -6.12(-7.01%)
Apr 21, 2022 87.57 88.78 86.81 87.30 229,151 +0.25(+0.29%)
Apr 20, 2022 85.56 87.53 85.34 87.05 286,918 +2.23(+2.63%)
Apr 19, 2022 84.21 86.30 83.24 84.82 173,700 +0.89(+1.06%)
Apr 18, 2022 85.41 86.11 83.50 83.93 352,225 -1.42(-1.66%)
Apr 14, 2022 84.95 85.72 84.36 85.35 223,521 +0.90(+1.07%)
Apr 13, 2022 83.01 84.95 82.07 84.45 287,436 +2.04(+2.48%)
Apr 12, 2022 82.98 85.46 80.48 82.41 476,869 -3.01(-3.52%)
Apr 11, 2022 87.06 88.64 85.40 85.42 237,972 -1.58(-1.82%)
Apr 08, 2022 88.18 88.91 86.96 87.00 237,208 -1.05(-1.19%)
Apr 07, 2022 88.14 88.83 87.77 88.05 293,953 +0.05(+0.06%)
Apr 06, 2022 88.68 89.50 87.79 88.00 225,548 -1.14(-1.28%)
Apr 05, 2022 90.45 91.78 88.64 89.14 299,542 -0.84(-0.93%)
Apr 04, 2022 94.08 94.08 88.30 89.98 833,663 -4.25(-4.51%)
Apr 01, 2022 89.79 94.25 89.79 94.23 385,368 +4.22(+4.69%)
Mar 31, 2022 88.94 91.02 88.94 90.01 507,546 +0.66(+0.74%)
Mar 30, 2022 88.97 89.60 87.92 89.35 213,877 +0.44(+0.49%)
Mar 29, 2022 87.54 89.50 87.28 88.91 220,187 +1.87(+2.15%)
Mar 28, 2022 86.35 87.22 86.35 87.04 105,740 +0.53(+0.61%)
Mar 25, 2022 86.06 86.72 85.41 86.51 172,819 +1.08(+1.26%)
Mar 24, 2022 85.19 85.78 84.07 85.43 181,422 +0.30(+0.35%)
Mar 23, 2022 87.11 87.11 84.48 85.13 170,532 -2.10(-2.41%)
Mar 22, 2022 87.50 87.75 86.81 87.23 132,460 -0.11(-0.13%)
Mar 21, 2022 86.77 88.69 86.77 87.34 175,610 +0.32(+0.37%)
Mar 18, 2022 87.97 88.10 86.26 87.02 387,503 -0.79(-0.90%)
Mar 17, 2022 86.00 87.87 85.52 87.81 181,510 +1.30(+1.50%)
Mar 16, 2022 85.14 86.70 83.94 86.51 218,877 +1.87(+2.21%)
Mar 15, 2022 83.91 85.21 83.22 84.64 215,873 +1.03(+1.23%)
Mar 14, 2022 84.84 85.61 83.20 83.61 189,059 -1.21(-1.43%)
Mar 11, 2022 86.04 86.27 84.75 84.82 182,393 -1.17(-1.36%)
Mar 10, 2022 86.70 86.70 84.71 85.99 155,703 -1.47(-1.68%)
Mar 09, 2022 88.82 88.82 86.76 87.46 296,603 +0.02(+0.02%)
Mar 08, 2022 86.00 88.44 85.62 87.44 227,531 +1.45(+1.69%)
Mar 07, 2022 85.94 86.89 84.70 85.99 232,014 +0.60(+0.70%)
Mar 04, 2022 84.47 85.78 83.64 85.39 119,268 +0.41(+0.48%)
Mar 03, 2022 85.00 85.94 84.12 84.98 224,134 +0.48(+0.57%)
Mar 02, 2022 83.53 84.76 83.09 84.50 217,604 +1.64(+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.