ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202044.3845.7044.3745.0645.06263,400
Jun 02, 202043.1143.6542.3043.4343.43243,100
Jun 01, 202043.6644.4643.0343.1143.11245,800
May 29, 202044.3344.7743.4543.7243.72511,000
May 28, 202047.3147.7044.4644.8444.84402,000
May 27, 202045.1847.2444.4246.9246.92418,100
May 26, 202045.3045.7244.2044.4744.47334,400
May 22, 202042.7743.3142.2943.2443.24252,700
May 21, 202041.5042.8441.4042.4042.40346,100
May 20, 202040.9642.1940.0141.8641.86314,800
May 19, 202040.9341.2540.0940.1040.10323,200
May 18, 202040.1841.5638.7641.4941.49445,900
May 15, 202037.3938.4036.6938.3738.37442,000
May 14, 202035.5437.8234.3937.6737.67509,700
May 13, 202038.4338.4335.3936.4836.48441,200
May 12, 202041.0041.9337.6738.3538.35761,500
May 11, 202036.8739.0036.3238.4338.43596,600
May 08, 202035.1437.9434.8937.3937.39568,200
May 07, 202034.2834.9433.9634.4134.41353,400
May 06, 202036.2036.2033.7333.7833.78306,100
May 05, 202034.5236.7234.5235.5735.57356,300
May 04, 202035.9135.9133.7234.1534.15475,400
May 01, 202036.2836.6735.1636.4636.46374,900
Apr 30, 202039.7939.9737.3337.4137.41580,200
Apr 29, 202038.9241.5638.1340.7540.75401,000
Apr 28, 202039.5140.0036.8437.7137.71537,100
Apr 27, 202036.6139.4836.4438.9338.93478,300
Apr 24, 202038.0538.2636.0236.4036.40351,400
Apr 23, 202035.7038.3135.7037.8337.83397,300
Apr 22, 202035.5835.7634.9235.4935.49455,700
Apr 21, 202035.8336.6634.7934.8834.88809,600
Apr 20, 202037.0537.6136.4636.9836.98286,900
Apr 17, 202037.8438.4236.9537.2537.25445,600
Apr 16, 202035.6036.9034.2436.5036.50503,700
Apr 15, 202036.2236.9035.0235.4735.47396,500
Apr 14, 202037.4838.4236.8837.7537.75299,900
Apr 13, 202038.9038.9036.0736.6736.67312,300
Apr 09, 202038.1139.6337.5639.4339.43299,100
Apr 08, 202035.2437.9635.1137.1137.11281,600
Apr 07, 202037.1638.0033.9334.6734.67462,300
Apr 06, 202034.0036.4733.0336.0836.08409,100
Apr 03, 202031.7233.5630.7632.8232.82363,500
Apr 02, 202028.6932.6828.6932.1232.12353,400
Apr 01, 202035.8135.8128.7429.2229.22604,500
Mar 31, 202037.8839.7736.7137.6137.61587,000
Mar 30, 202034.3838.3833.8938.3738.37381,300
Mar 30, 20200.05 Dividend
Mar 27, 202034.2436.1333.6833.9233.87397,700
Mar 26, 202035.6637.1234.5835.7735.72405,000
Mar 25, 202037.7438.5535.1135.1935.14461,500
Mar 24, 202033.9537.7133.8837.5437.48411,300
Mar 23, 202033.9335.0730.5332.3232.27556,000
Mar 20, 202036.2738.8833.0033.2833.231,155,900
Mar 19, 202028.8536.2628.0935.1535.10729,100
Mar 18, 202026.0129.5725.0529.1029.06716,200
Mar 17, 202025.7630.4424.8927.8527.811,199,300
Mar 16, 202027.9828.0224.0624.9924.951,001,500
Mar 13, 202032.1432.3829.3231.3931.34652,200
Mar 12, 202032.9333.4330.1430.8530.80865,700
Mar 11, 202036.5038.5234.8435.5635.51628,300
Mar 10, 202038.2138.3636.1237.4537.39833,200
Mar 09, 202042.7342.7336.3237.1337.08861,200
Mar 06, 202043.9745.7843.7245.5745.50414,300
Mar 05, 202044.5246.3844.0444.9444.87530,900
Mar 04, 202042.8045.8642.8045.6145.54503,700
Mar 03, 202044.2245.6941.6042.0241.96386,900
Mar 02, 202044.5244.9243.1244.3344.26431,900
Feb 28, 202044.4045.7543.6444.5044.43374,400
Feb 27, 202046.9748.1445.6645.9345.86415,100
Feb 26, 202047.9448.7447.2047.8147.74182,000
Feb 25, 202048.9448.9447.4347.8347.76210,900
Feb 24, 202049.7850.3548.7748.8048.73241,000
Feb 21, 202051.7151.7150.9151.2051.12342,000
Feb 20, 202051.9452.5650.6151.7051.62265,000
Feb 19, 202052.3352.9651.8652.2552.17352,900
Feb 18, 202052.1853.3651.8552.3352.25237,800
Feb 14, 202053.1253.1251.9652.1052.02182,000
Feb 13, 202052.0253.6852.0253.0853.00162,300
Feb 12, 202052.9153.2452.0252.6952.61231,000
Feb 11, 202053.3453.4752.4352.6852.60252,800
Feb 10, 202053.0253.3452.5353.2753.19321,800
Feb 07, 202052.3353.2351.5753.0352.95455,000
Feb 06, 202049.5053.1049.5052.1652.08619,600
Feb 05, 202047.1348.3146.9647.9047.83231,800
Feb 04, 202046.4346.9746.2346.7546.68217,900
Feb 03, 202045.4745.9145.3845.8145.74209,900
Jan 31, 202046.1746.6445.0345.2045.13203,500
Jan 30, 202045.5546.8145.5546.3346.26221,000
Jan 29, 202045.7446.8845.6945.9845.91186,700
Jan 28, 202045.1345.9345.0645.7845.71184,100
Jan 27, 202044.3745.1044.2044.8144.74205,400
Jan 24, 202046.0546.1744.7644.8744.80222,200
Jan 23, 202047.3747.3745.3945.9245.85383,100
Jan 22, 202047.3947.5646.6047.5347.46140,100
Jan 21, 202047.2947.5646.9047.2247.15218,100
Jan 17, 202048.0948.0947.1147.5347.46150,700
Jan 16, 202047.2547.8447.0047.7947.72186,300
Jan 15, 202046.8047.3546.7047.0947.02204,500
Jan 14, 202047.1247.2546.4646.6546.58252,400
Jan 13, 202046.9847.3946.6147.3047.23198,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...