ENSG Quote, Trading Chart, The Ensign Group Inc.

home / stock / ensg / ensg quote

Stock Information
Company Name: The Ensign Group Inc.
Stock Symbol: ENSG
Market: NASDAQ
Website: ensigngroup.net
Menu
ENSG ENSG Quote ENSG Short ENSG News ENSG Articles ENSG Message Board
Get ENSG Alerts

News, Short Squeeze, Breakout and More Instantly...
ENSG Quote
Last:$126.6
Change Percent:0.32%
Open:$126
Previous Close:$126.6
High:$127.45
Low:$125.5
Volume:345,700
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENSG Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$126
Close:$126.6
High:$127.45
Low:$125.5
Volume:345,700
Date:2024-07-04
Open:$126.52
Close:$126.41
High:$128.22
Low:$125.44
Volume:315,864
Date:2024-07-03
Open:$126.52
Close:$126.41
High:$128.22
Low:$125.44
Volume:315,864
Date:2024-07-02
Open:$123.98
Close:$125.93
High:$126.265
Low:$123.62
Volume:489,000
Date:2024-07-01
Open:$123.36
Close:$124.14
High:$125.52
Low:$123.01
Volume:451,547
Date:2024-06-28
Open:$122
Close:$123.69
High:$123.82
Low:$120.77
Volume:1,207,961
Date:2024-06-27
Open:$120.96
Close:$120.84
High:$121.32
Low:$119.895
Volume:228,011
Date:2024-06-26
Open:$120.45
Close:$120.66
High:$121.08
Low:$119.5
Volume:214,374
Date:2024-06-25
Open:$121.62
Close:$121.18
High:$122.36
Low:$120.9601
Volume:231,660
Date:2024-06-24
Open:$121.47
Close:$121.37
High:$122.59
Low:$121.1
Volume:211,208
Date:2024-06-21
Open:$120.08
Close:$121.04
High:$121.05
Low:$119.12
Volume:593,849
Date:2024-06-20
Open:$120.41
Close:$119.88
High:$121.86
Low:$119.68
Volume:182,536
Date:2024-06-19
Open:$122.22
Close:$121.2
High:$122.89
Low:$120.251
Volume:279,360
Date:2024-06-18
Open:$122.22
Close:$121.2
High:$122.89
Low:$120.251
Volume:279,360
Date:2024-06-17
Open:$118.56
Close:$122.15
High:$122.31
Low:$118.56
Volume:404,093
Date:2024-06-14
Open:$118.95
Close:$118.96
High:$119.38
Low:$117.91
Volume:201,664
Date:2024-06-13
Open:$120
Close:$119.61
High:$120
Low:$118.14
Volume:169,620
Date:2024-06-12
Open:$120.42
Close:$120.48
High:$122.615
Low:$120.35
Volume:256,373
Date:2024-06-11
Open:$118.99
Close:$119.12
High:$120.19
Low:$117.74
Volume:231,479
Date:2024-06-10
Open:$118.13
Close:$119.41
High:$119.62
Low:$117.4111
Volume:254,244