The Ensign Group Inc (ENSG) Historical Stock Data
117.29 ↑0.80 (0.69%)
As of April 19, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, ENSG is down -0.27% a day on average. There have been 10 days where The Ensign Group Inc closed green and 20 days where ENSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 123.80 | 123.42 | ↓$0.38 (-0.31%) | 122.67 | 124.12 | 156.72K |
| 2024-03-19 | 122.88 | 123.72 | ↑$0.84 (0.68%) | 122.69 | 124.57 | 216.22K |
| 2024-03-18 | 122.27 | 122.19 | ↓$0.08 (-0.07%) | 122.19 | 123.51 | 203.42K |
| 2024-03-15 | 121.49 | 122.69 | ↑$1.20 (0.99%) | 121.24 | 123.02 | 704K |
| 2024-03-14 | 123.12 | 121.98 | ↓$1.14 (-0.93%) | 121.17 | 123.12 | 246.58K |
| 2024-03-13 | 124.43 | 123.40 | ↓$1.03 (-0.83%) | 122.80 | 124.97 | 209.57K |
| 2024-03-12 | 124.36 | 124.63 | ↑$0.27 (0.22%) | 123.78 | 125.34 | 146.86K |
| 2024-03-11 | 123.64 | 124.75 | ↑$1.11 (0.90%) | 122.44 | 125.08 | 287.38K |
| 2024-03-08 | 124.85 | 123.70 | ↓$1.15 (-0.92%) | 123.66 | 125.84 | 186.76K |
| 2024-03-07 | 126.57 | 124.31 | ↓$2.26 (-1.79%) | 124.20 | 127.15 | 230.87K |
Create an account or log in to view more rows.
$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
$ENSG let it ride