The Ensign Group Inc (ENSG) Historical Stock Data
116.55 ↓2.90 (-2.43%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENSG is down -0.15% a day on average. There have been 12 days where The Ensign Group Inc closed green and 18 days where ENSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 118.48 | 116.55 | ↓$1.93 (-1.63%) | 113.27 | 118.48 | 453.94K |
| 2024-05-01 | 117.77 | 119.45 | ↑$1.68 (1.43%) | 116.91 | 120.99 | 431.63K |
| 2024-04-30 | 118.39 | 118.36 | ↓$0.03 (-0.03%) | 116.85 | 118.82 | 395.50K |
| 2024-04-29 | 117.94 | 118.69 | ↑$0.75 (0.64%) | 117.30 | 119.05 | 223.99K |
| 2024-04-26 | 116.47 | 117.25 | ↑$0.78 (0.67%) | 115.71 | 119.06 | 159.38K |
| 2024-04-25 | 118.28 | 117.29 | ↓$0.99 (-0.84%) | 116.48 | 118.67 | 230.16K |
| 2024-04-24 | 118.50 | 118.64 | ↑$0.14 (0.12%) | 117.97 | 119.46 | 257.36K |
| 2024-04-23 | 117.26 | 118.62 | ↑$1.36 (1.16%) | 116.26 | 119.32 | 325.73K |
| 2024-04-22 | 119.13 | 117.23 | ↓$1.90 (-1.59%) | 116.16 | 119.62 | 350.56K |
| 2024-04-19 | 116.46 | 118.26 | ↑$1.80 (1.55%) | 116.46 | 118.74 | 266.67K |
| 2024-04-18 | 117.82 | 116.48 | ↓$1.34 (-1.14%) | 115.68 | 118.12 | 265.28K |
| 2024-04-17 | 118.11 | 117.82 | ↓$0.29 (-0.25%) | 117.78 | 119.36 | 207.19K |
| 2024-04-16 | 118.30 | 117.67 | ↓$0.63 (-0.53%) | 116.31 | 118.31 | 272.67K |
| 2024-04-15 | 118.96 | 118.69 | ↓$0.27 (-0.23%) | 117.84 | 119.54 | 199.87K |
| 2024-04-12 | 120.14 | 119.28 | ↓$0.86 (-0.72%) | 118.51 | 120.77 | 219.86K |
| 2024-04-11 | 117.74 | 120.21 | ↑$2.47 (2.10%) | 115.88 | 120.62 | 373.23K |
| 2024-04-10 | 117.92 | 117.41 | ↓$0.51 (-0.43%) | 116.32 | 119.43 | 463.62K |
| 2024-04-09 | 119.52 | 119.75 | ↑$0.23 (0.19%) | 117.84 | 119.78 | 261.28K |
| 2024-04-08 | 120.16 | 119.04 | ↓$1.12 (-0.93%) | 118.61 | 120.16 | 284.62K |
| 2024-04-05 | 118.65 | 119.72 | ↑$1.07 (0.90%) | 118.44 | 120.50 | 242.42K |
| 2024-04-04 | 122.51 | 118.78 | ↓$3.73 (-3.04%) | 118.45 | 122.88 | 246.48K |
| 2024-04-03 | 120.18 | 121.34 | ↑$1.16 (0.97%) | 119.88 | 121.64 | 261.37K |
| 2024-04-02 | 122.32 | 120.94 | ↓$1.38 (-1.13%) | 119.97 | 122.77 | 308.08K |
| 2024-04-01 | 123.96 | 123.87 | ↓$0.09 (-0.07%) | 122.90 | 124.69 | 244.86K |
| 2024-03-28 | 125.67 | 124.42 | ↓$1.25 (-0.99%) | 123.98 | 126.77 | 418.91K |
| 2024-03-27 | 124.62 | 125.62 | ↑$1.00 (0.80%) | 124.29 | 126.29 | 260.81K |
| 2024-03-26 | 123.16 | 123.33 | ↑$0.17 (0.14%) | 122.32 | 124.07 | 283.66K |
| 2024-03-25 | 124.23 | 123.11 | ↓$1.12 (-0.90%) | 123.01 | 125.11 | 177.73K |
| 2024-03-22 | 124.68 | 123.80 | ↓$0.88 (-0.71%) | 123.23 | 124.68 | 124.69K |
| 2024-03-21 | 123.87 | 123.74 | ↓$0.13 (-0.10%) | 123.04 | 124.35 | 222.67K |
Create an account or log in to view more rows.
$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...
$ENSG now is the time to slap that ask!!!
$ENSG i am trading for a better future!
$ENSG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol