Advertisement
Advertisement
U.S. Markets open in 1 hr 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.03+0.10 (+0.13%)
At close: 04:00PM EDT
79.03 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202279.1980.0576.9379.0379.03211,900
May 19, 202278.6280.1978.2478.9378.93178,300
May 18, 202280.7281.2278.4079.1279.12249,900
May 17, 202279.5381.9479.1381.5481.54190,200
May 16, 202278.3879.2277.9178.6278.62149,300
May 13, 202278.1979.5977.6878.8078.80232,000
May 12, 202276.1677.9475.4677.8777.87189,100
May 11, 202277.5978.8276.1176.3576.35216,700
May 10, 202277.1478.1875.8377.4577.45213,300
May 09, 202275.5077.5474.4776.7476.74389,200
May 06, 202277.4578.0974.9575.9875.98368,400
May 05, 202278.2579.2377.1177.7677.76342,400
May 04, 202279.0179.5977.2278.9478.94304,500
May 03, 202279.6579.6578.0478.4078.40244,400
May 02, 202280.0783.5677.5579.1079.10294,200
Apr 29, 202281.2583.5379.5980.3380.33332,600
Apr 28, 202282.8183.7578.8481.9781.97401,800
Apr 27, 202283.1184.1480.6781.5081.50546,900
Apr 26, 202283.0383.6782.0882.8482.84345,600
Apr 25, 202281.1584.0680.4383.7983.79378,400
Apr 22, 202286.6486.6480.6181.1881.18316,500
Apr 21, 202287.5788.7886.8187.3087.30229,200
Apr 20, 202285.5687.5385.3487.0587.05286,900
Apr 19, 202284.2186.3083.2484.8284.82173,700
Apr 18, 202285.4186.1183.5083.9383.93352,200
Apr 14, 202284.9585.7284.3685.3585.35223,500
Apr 13, 202283.0184.9582.0784.4584.45287,400
Apr 12, 202282.9885.4680.4882.4182.41476,900
Apr 11, 202287.0688.6485.4085.4285.42238,000
Apr 08, 202288.1888.9186.9687.0087.00237,200
Apr 07, 202288.1488.8387.7788.0588.05294,000
Apr 06, 202288.6889.5087.7988.0088.00225,500
Apr 05, 202290.4591.7888.6489.1489.14299,500
Apr 04, 202294.0894.0888.3089.9889.98833,700
Apr 01, 202289.7994.2589.7994.2394.23385,400
Mar 31, 202288.9491.0288.9490.0190.01507,500
Mar 30, 202288.9789.6087.9289.3589.35213,900
Mar 29, 202287.5489.5087.2888.9188.91220,200
Mar 28, 202286.3587.2286.3587.0487.04105,700
Mar 25, 202286.0686.7285.4186.5186.51172,800
Mar 24, 202285.1985.7884.0785.4385.43181,400
Mar 23, 202287.1187.1184.4885.1385.13170,500
Mar 22, 202287.5087.7586.8187.2387.23132,500
Mar 21, 202286.7788.6986.7787.3487.34175,600
Mar 18, 202287.9788.1086.2687.0287.02387,500
Mar 17, 202286.0087.8785.5287.8187.81181,500
Mar 16, 202285.1486.7083.9486.5186.51218,900
Mar 15, 202283.9185.2183.2284.6484.64215,900
Mar 14, 202284.8485.6183.2083.6183.61189,100
Mar 11, 202286.0486.2784.7584.8284.82182,400
Mar 10, 202286.7086.7084.7185.9985.99156,200
Mar 09, 202288.8288.8286.7687.4687.46296,600
Mar 08, 202286.0088.4485.6387.4487.44227,500
Mar 07, 202285.9486.8984.7085.9985.99232,000
Mar 04, 202284.4785.7883.6485.3985.39119,300
Mar 03, 202285.0085.9484.1284.9884.98224,100
Mar 02, 202283.5384.7683.0984.5084.50217,600
Mar 01, 202283.5784.1981.3082.8682.86273,800
Feb 28, 202281.1384.5781.1384.0484.04241,700
Feb 25, 202279.5582.4479.0882.1982.19158,500
Feb 24, 202275.9079.7875.9079.5179.51145,400
Feb 23, 202279.0579.6177.5277.7577.75138,900
Feb 22, 202279.0980.6578.2278.9678.96165,800
Feb 18, 202279.3581.1279.3579.7979.79198,000
Feb 17, 202280.1280.9179.3479.9279.92170,200
Feb 16, 202280.0081.0778.7480.9580.95144,300
Feb 15, 202278.0980.8777.7880.5780.57177,000
Feb 14, 202277.8879.4576.7377.5777.57279,200
Feb 11, 202279.5679.8277.1278.0578.05235,800
Feb 10, 202276.0080.9974.9378.9878.98538,400
Feb 09, 202273.6675.4773.3874.9974.99208,500
Feb 08, 202271.4973.6570.6673.1773.17171,200
Feb 07, 202272.5773.2270.7370.9670.96215,000
Feb 04, 202273.3873.5070.5972.8972.89180,500
Feb 03, 202273.9275.1472.3373.4373.43216,800
Feb 02, 202275.0475.4973.5074.3274.32229,800
Feb 01, 202275.1575.9973.5074.5774.57340,700
Jan 31, 202273.4975.5973.4975.4375.43305,000
Jan 28, 202273.2374.0072.0173.9973.99304,500
Jan 27, 202273.3874.5872.5473.4173.41291,100
Jan 26, 202275.9177.1173.1374.0074.00282,200
Jan 25, 202276.7276.7274.1275.1275.12322,600
Jan 24, 202274.5677.2673.6377.0077.00505,900
Jan 21, 202275.8978.0074.5575.5275.52190,200
Jan 20, 202276.0478.9675.5875.8975.89121,100
Jan 19, 202277.9278.7975.6676.0076.00172,600
Jan 18, 202279.9280.6876.9677.3977.39194,300
Jan 14, 202279.9280.6278.1980.4380.43151,200
Jan 13, 202278.8081.4577.9580.2880.28133,700
Jan 12, 202280.9481.0878.2278.4178.41177,700
Jan 11, 202280.8881.8079.8380.6380.63164,200
Jan 10, 202279.5981.1877.9680.9980.99172,800
Jan 07, 202281.7483.0080.2780.2980.29180,100
Jan 06, 202282.6083.7781.5881.7781.77196,600
Jan 05, 202284.3985.5082.9683.0783.07183,500
Jan 04, 202285.3486.7082.8883.8683.86173,500
Jan 03, 202283.8186.4083.2285.2785.27224,100
Dec 31, 202183.5584.2182.9583.9683.96169,500
Dec 30, 202184.8485.9483.5483.7183.71117,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement