The Ensign Group Inc (ENSG) Historical Stock Data

92.11 ↑0.58 (0.63%)
As of December 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ENSG is down -0.13% a day on average. There have been 16 days where The Ensign Group Inc closed green and 14 days where ENSG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0692.0391.53↓$0.50 (-0.54%)90.3992.33171.02K
2022-12-0593.8391.70↓$2.13 (-2.27%)91.0793.83209.51K
2022-12-0294.0994.28↑$0.19 (0.20%)90.6095.31195.43K
2022-12-0195.7894.35↓$1.43 (-1.49%)94.1896.51188.69K
2022-11-3092.9295.00↑$2.08 (2.24%)91.9295.06251.43K
2022-11-2992.7893.23↑$0.45 (0.49%)92.7893.88119.66K
2022-11-2893.5592.71↓$0.84 (-0.90%)92.0994.34152.84K
2022-11-2593.4094.12↑$0.72 (0.77%)93.2894.3168.84K
2022-11-2394.5692.93↓$1.63 (-1.72%)92.2294.82169.35K
2022-11-2294.0894.24↑$0.16 (0.17%)93.2994.72166.88K
2022-11-2192.9093.38↑$0.48 (0.52%)92.2193.85194.25K
2022-11-1893.0892.50↓$0.58 (-0.62%)91.7694.45195.01K
2022-11-1790.7391.76↑$1.03 (1.14%)89.6591.93118.04K
2022-11-1691.9191.32↓$0.59 (-0.64%)90.4092.12168.22K
2022-11-1592.5391.90↓$0.63 (-0.68%)91.1393.92157.33K
2022-11-1491.4991.85↑$0.36 (0.39%)90.7793.51171.28K
2022-11-1195.0092.32↓$2.68 (-2.82%)90.6195.14269.90K
2022-11-1092.0994.88↑$2.79 (3.03%)91.4495.00223.40K
2022-11-0991.6090.04↓$1.56 (-1.70%)89.6092.07136.21K
2022-11-0892.1591.73↓$0.42 (-0.46%)91.0592.81135.54K
2022-11-0791.6092.01↑$0.41 (0.45%)90.8492.54161.59K
2022-11-0491.9291.24↓$0.68 (-0.74%)89.5992.25135.08K
2022-11-0390.3091.25↑$0.95 (1.05%)89.0291.65214.80K
2022-11-0291.8490.67↓$1.17 (-1.27%)90.5493.66234.03K
2022-11-0190.7791.69↑$0.92 (1.01%)89.7892.39317.89K
2022-10-3189.5289.78↑$0.26 (0.29%)89.1891.33223.02K
2022-10-2886.8989.96↑$3.07 (3.53%)86.0290.47346.51K
2022-10-2791.0886.51↓$4.57 (-5.02%)86.3391.10353.80K
2022-10-2689.2290.09↑$0.87 (0.98%)88.4091.04429.32K
2022-10-2587.5088.18↑$0.68 (0.78%)87.1089.17229.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ENSG hold and buy… go green go!!!

0 Like Report
turkeyday33

$ENSG whelp. you win this round. goodluck

0 Like Report
bullorbear

$ENSG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report