U.S. markets open in 9 hours 19 minutes

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.75-2.25 (-2.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202183.3684.7581.3481.7581.75155,900
May 11, 202182.7285.0782.0484.0084.00250,200
May 10, 202186.3788.4883.9683.9783.97221,400
May 07, 202185.0187.2885.0186.3486.34170,000
May 06, 202186.0986.7283.3085.2785.27324,100
May 05, 202186.5287.2185.3686.3286.32177,400
May 04, 202187.0187.9785.3386.5486.54216,900
May 03, 202182.0588.1382.0587.4387.43423,300
Apr 30, 202185.5088.7676.9585.8585.85353,600
Apr 29, 202189.3789.7286.2786.6886.68317,200
Apr 28, 202187.8389.6387.0888.7588.75282,700
Apr 27, 202188.7890.3087.9188.3688.36223,900
Apr 26, 202189.1389.7887.7288.6288.62281,300
Apr 23, 202187.3289.6986.2288.3888.38427,200
Apr 22, 202189.9790.9286.9787.0887.08410,500
Apr 21, 202187.5890.2386.9189.5389.53207,000
Apr 20, 202188.1288.9886.6987.6387.63276,200
Apr 19, 202192.0792.0787.0188.2588.25449,000
Apr 16, 202193.3293.3291.6892.0792.07178,700
Apr 15, 202193.9694.0092.3393.3193.31227,800
Apr 14, 202190.7694.8990.7692.9392.93272,800
Apr 13, 202191.4493.0390.0092.0092.00270,900
Apr 12, 202192.8993.0291.6492.0092.00435,200
Apr 09, 202195.0595.6792.9693.4493.44434,000
Apr 08, 202192.8095.8692.0095.5295.52311,900
Apr 07, 202194.6294.9191.5191.8891.88324,300
Apr 06, 202194.6697.0494.4794.5894.58396,300
Apr 05, 202194.9796.3294.0294.2394.23311,300
Apr 01, 202194.3995.1292.8393.7593.75331,700
Mar 31, 202192.9894.6592.2393.8493.84638,600
Mar 30, 202191.2893.5090.2492.6592.65396,900
Mar 30, 20210.053 Dividend
Mar 29, 202196.7498.6690.8691.2991.24479,600
Mar 26, 202194.1096.7192.6896.1396.07494,700
Mar 25, 202189.8593.8389.2693.2193.16366,000
Mar 24, 202189.2292.9189.0990.3290.27324,900
Mar 23, 202189.8490.2287.8288.3388.28290,000
Mar 22, 202189.7491.6588.2590.7890.73339,100
Mar 19, 202189.1590.6787.3889.7489.69782,100
Mar 18, 202186.7590.8085.9488.8088.75284,900
Mar 17, 202187.5088.4985.5187.0286.97327,600
Mar 16, 202191.7592.5087.5087.9687.91297,400
Mar 15, 202188.8192.0288.6191.8791.82229,000
Mar 12, 202188.7790.5988.4190.0189.96417,800
Mar 11, 202188.5290.0086.9288.8488.79231,100
Mar 10, 202187.0089.2286.6187.9687.91261,600
Mar 09, 202182.7587.7482.7586.0185.96321,500
Mar 08, 202180.6584.7080.1183.2583.20251,200
Mar 05, 202183.6883.6878.0580.8580.80371,400
Mar 04, 202182.0584.8181.1282.5482.49287,100
Mar 03, 202182.7583.3980.0082.3482.29250,700
Mar 02, 202182.9283.2881.1182.0381.98181,000
Mar 01, 202183.2283.4781.6783.2283.17180,600
Feb 26, 202181.6283.5380.5282.0281.97249,800
Feb 25, 202184.6185.6380.6280.9380.88210,900
Feb 24, 202182.4486.2982.4485.4485.39201,800
Feb 23, 202182.8684.2581.8882.4782.42290,300
Feb 22, 202182.6284.1082.1383.4383.38131,800
Feb 19, 202183.1384.6482.5583.6483.59130,800
Feb 18, 202184.4584.5082.3983.2183.16158,800
Feb 17, 202183.1685.4283.1684.7184.66201,500
Feb 16, 202187.0087.0083.3484.2484.19156,200
Feb 12, 202187.7288.8486.1386.6586.60202,800
Feb 11, 202186.5688.3586.4988.2088.15245,000
Feb 10, 202186.0886.9384.2886.3686.31314,700
Feb 09, 202183.3886.0083.2085.6485.59216,800
Feb 08, 202184.1284.6882.3484.4684.41306,900
Feb 05, 202187.3187.6282.4483.8283.77297,800
Feb 04, 202189.1792.3985.6686.6186.56527,500
Feb 03, 202186.1289.1684.4288.9788.92396,800
Feb 02, 202186.6887.1384.6986.2686.21338,700
Feb 01, 202178.2085.2177.3784.8084.75352,400
Jan 29, 202180.8082.3377.3578.2878.23330,400
Jan 28, 202182.2583.2980.6181.3681.31208,100
Jan 27, 202182.0383.5581.2381.4081.35323,100
Jan 26, 202186.0286.7584.2784.6284.57167,800
Jan 25, 202185.1985.9083.0385.7985.74273,300
Jan 22, 202184.0786.0183.1285.1885.13213,400
Jan 21, 202185.8185.8182.8283.2583.20188,000
Jan 20, 202185.3788.1284.3585.3285.27256,400
Jan 19, 202185.4085.7883.7084.8284.77194,500
Jan 15, 202184.2085.4081.6684.7084.65254,500
Jan 14, 202184.0086.1583.6484.7284.67273,100
Jan 13, 202183.4183.8681.9783.5083.45331,100
Jan 12, 202183.4984.9883.3683.9183.86171,700
Jan 11, 202183.2484.5580.0083.4683.41189,300
Jan 08, 202185.5786.7482.0383.9383.88389,300
Jan 07, 202186.9087.0583.7285.3985.34357,600
Jan 06, 202181.2087.9281.2086.1186.06552,400
Jan 05, 202175.3481.2475.0080.6180.56381,900
Jan 04, 202173.0276.7073.0275.3475.30403,600
Dec 31, 202072.9873.3671.5272.9272.88317,500
Dec 30, 202072.8073.8772.5672.9172.87196,600
Dec 30, 20200.053 Dividend
Dec 29, 202073.8074.3771.8372.7072.60255,800
Dec 28, 202073.4874.1272.5073.8873.78202,100
Dec 24, 202073.1373.6271.5072.8272.7271,200
Dec 23, 202073.8774.7072.2872.5672.47197,300
Dec 22, 202073.3874.4772.5173.0872.98219,200
Dec 21, 202074.5175.6672.7172.8972.79239,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...