Australia markets closed

The Ensign Group, Inc. (ENSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.45+1.09 (+0.92%)
At close: 04:00PM EDT
120.00 +0.55 (+0.46%)
After hours: 07:35PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024117.77120.99116.91119.45119.45431,600
30 Apr 2024118.39118.82116.85118.36118.36395,500
29 Apr 2024117.94119.05117.30118.69118.69224,000
26 Apr 2024116.47119.06115.71117.25117.25159,400
25 Apr 2024118.28118.67116.48117.29117.29230,200
24 Apr 2024118.50119.46117.97118.64118.64257,400
23 Apr 2024117.26119.32116.26118.62118.62325,700
22 Apr 2024119.13119.62116.16117.23117.23350,600
19 Apr 2024116.46118.74116.46118.26118.26266,700
18 Apr 2024117.82118.12115.68116.48116.48265,300
17 Apr 2024118.11119.36117.78117.82117.82207,200
16 Apr 2024118.30118.31116.31117.67117.67272,700
15 Apr 2024118.96119.54117.84118.69118.69199,900
12 Apr 2024120.14120.77118.51119.28119.28219,900
11 Apr 2024117.74120.62115.88120.21120.21373,000
10 Apr 2024117.92119.43116.32117.41117.41463,600
09 Apr 2024119.52119.78117.84119.75119.75261,200
08 Apr 2024120.16120.16118.61119.04119.04284,600
05 Apr 2024118.65120.50118.44119.72119.72242,400
04 Apr 2024122.51122.88118.45118.78118.78246,500
03 Apr 2024120.18121.64119.88121.34121.34261,400
02 Apr 2024122.32122.77119.97120.94120.94308,100
01 Apr 2024123.96124.69122.90123.87123.87244,900
28 Mar 2024125.67126.77123.98124.42124.42418,900
27 Mar 2024124.62126.29124.29125.62125.62260,800
27 Mar 20240.06 Dividend
26 Mar 2024123.16124.07122.32123.33123.27283,700
25 Mar 2024124.23125.11123.01123.11123.05177,700
22 Mar 2024124.68124.68123.23123.80123.74124,700
21 Mar 2024123.87124.35123.04123.74123.68222,700
20 Mar 2024123.80124.12122.67123.42123.36156,700
19 Mar 2024122.88124.57122.69123.72123.66216,200
18 Mar 2024122.27123.51122.19122.19122.13203,400
15 Mar 2024121.49123.02121.24122.69122.63704,000
14 Mar 2024123.12123.12121.17121.98121.92246,600
13 Mar 2024124.43124.97122.80123.40123.34209,600
12 Mar 2024124.36125.34123.78124.63124.57146,900
11 Mar 2024123.64125.08122.44124.75124.69287,400
08 Mar 2024124.85125.84123.66123.70123.64186,800
07 Mar 2024126.57127.15124.20124.31124.25230,900
06 Mar 2024126.33126.33124.34125.59125.53191,300
05 Mar 2024126.18127.58125.28125.65125.59273,100
04 Mar 2024122.23126.63122.23125.99125.93306,600
01 Mar 2024125.00125.10120.88121.90121.84326,300
29 Feb 2024125.64125.64124.12124.92124.86299,100
28 Feb 2024123.12124.61122.92124.52124.46210,700
27 Feb 2024124.50124.70123.90123.93123.87164,000
26 Feb 2024123.94125.12123.40124.20124.14175,200
23 Feb 2024123.97124.75123.17124.25124.19276,300
22 Feb 2024122.51123.71121.27123.70123.64272,500
21 Feb 2024120.91123.00120.68122.93122.87260,700
20 Feb 2024120.68122.00120.05121.34121.28293,400
16 Feb 2024119.13123.00118.70121.48121.42324,900
15 Feb 2024121.00121.48118.69119.92119.86379,300
14 Feb 2024118.39120.71116.64120.64120.58303,200
13 Feb 2024117.67120.45116.88117.46117.40284,700
12 Feb 2024118.76120.97118.20119.71119.65245,300
09 Feb 2024118.07119.37117.11118.90118.84196,100
08 Feb 2024117.17118.23116.47118.06118.00247,300
07 Feb 2024118.08120.18116.67117.39117.33318,700
06 Feb 2024118.14118.85117.04117.58117.52334,600
05 Feb 2024120.09121.10117.59117.97117.91379,800
02 Feb 2024119.00122.90110.71120.78120.72620,000
01 Feb 2024113.22115.76112.29115.35115.29356,100
31 Jan 2024116.58116.58113.18113.22113.16395,100
30 Jan 2024116.34116.64115.72116.21116.15183,200
29 Jan 2024114.75116.70114.38116.52116.46224,200
26 Jan 2024115.93116.61114.84114.89114.83141,800
25 Jan 2024116.49116.75113.95115.34115.28208,600
24 Jan 2024117.67117.67115.18115.18115.12153,900
23 Jan 2024118.39118.85116.26117.03116.97164,200
22 Jan 2024116.72117.98116.32117.47117.41303,100
19 Jan 2024116.44116.93115.45115.96115.90223,400
18 Jan 2024115.53116.00114.65116.00115.94269,100
17 Jan 2024115.94117.41114.84114.96114.90188,400
16 Jan 2024116.41116.95115.80116.65116.59218,400
12 Jan 2024116.96117.57115.56117.37117.31198,500
11 Jan 2024114.00116.08113.78115.77115.71256,100
10 Jan 2024113.95114.97113.41114.46114.40275,800
09 Jan 2024114.53114.81113.90114.27114.21149,200
08 Jan 2024113.57115.38113.42115.29115.23193,900
05 Jan 2024113.80114.63113.28114.01113.95221,100
04 Jan 2024113.31115.24112.80113.84113.78329,900
03 Jan 2024114.66115.23112.42112.78112.73294,000
02 Jan 2024112.00115.42111.72114.65114.59327,800
29 Dec 2023113.75113.80111.98112.21112.16247,500
28 Dec 2023113.81115.11113.57113.72113.66187,100
28 Dec 20230.06 Dividend
27 Dec 2023114.09114.83113.81114.27114.15181,100
26 Dec 2023113.78114.78112.17114.19114.07148,500
22 Dec 2023112.67114.35112.58113.30113.19189,400
21 Dec 2023111.16112.63110.98112.37112.26160,600
20 Dec 2023114.13114.13110.29110.38110.27459,900
19 Dec 2023112.51114.71112.39114.05113.93376,200
18 Dec 2023112.18112.56111.10111.76111.65236,900
15 Dec 2023111.86112.36110.19111.48111.37556,100
14 Dec 2023112.35113.25109.95111.16111.05342,700
13 Dec 2023109.25111.98107.70111.67111.56345,300
12 Dec 2023108.09109.79107.28109.09108.98221,900
11 Dec 2023106.86107.75106.36107.66107.55195,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...