Ensign Group Inc (ENSG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -1.91795071842 | 153.81 | 154.93 | 149.9 | 424136 | 151.60491093 | CS |
| 4 | 2.43 | 1.63713535 | 148.43 | 154.93 | 145.19 | 402657 | 150.5841161 | CS |
| 12 | 27.5 | 22.2924773022 | 123.36 | 154.93 | 123.01 | 388487 | 141.39761179 | CS |
| 26 | 26.63 | 21.4360460436 | 124.23 | 154.93 | 113.2736 | 323835 | 131.75882027 | CS |
| 52 | 57.83 | 62.1627432011 | 93.03 | 154.93 | 90 | 292190 | 122.15051647 | CS |
| 156 | 73.69 | 95.4904755734 | 77.17 | 154.93 | 68.29 | 269720 | 99.35140075 | CS |
| 260 | 100.84 | 201.599360256 | 50.02 | 154.93 | 22.61 | 274658 | 82.60288239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 150.86 | -1.38 | -0.91 | 152.71 | 153.12 | 150.08 | 864994 |
| 1726785300 | 152.24 | 1.24 | 0.82 | 152.69999 | 152.76 | 149.9 | 391775 |
| 1726698900 | 151 | -1.03 | -0.68 | 151.24 | 154.12 | 150.35 | 263005 |
| 1726612500 | 152.03 | -1.64 | -1.07 | 153.8 | 154.93 | 152.01 | 409500 |
| 1726526100 | 153.66999 | 0.94 | 0.62 | 153.81 | 154.44 | 152.91 | 182287 |
| 1726266900 | 152.72999 | 0.82 | 0.54 | 152.83 | 153.63999 | 151.9897 | 340558 |
| 1726180500 | 151.91 | 1.36 | 0.90 | 150.91 | 152.65 | 149.75 | 206074 |
| 1726094100 | 150.55 | -1.11 | -0.73 | 151.01 | 151.11 | 147.99 | 272461 |
| 1726007700 | 151.66 | 0.07 | 0.05 | 151.57 | 152.33 | 149.94 | 663142 |
| 1725921300 | 151.59 | 2.54 | 1.70 | 149.47999 | 151.78 | 149.19 | 492530 |
| 1725662100 | 149.05 | -2.62 | -1.73 | 151.61 | 151.9 | 148.62549 | 1011517 |
| 1725575700 | 151.66999 | 1.84 | 1.23 | 149.945 | 151.75 | 149.56 | 365773 |
| 1725489300 | 149.83 | 1.72 | 1.16 | 147.91999 | 150.26 | 147.76 | 283983 |
| 1725402900 | 148.11 | -3.25 | -2.15 | 151 | 151.56 | 147.82 | 454457 |
| 1725057300 | 151.36 | 1.27 | 0.85 | 150.19999 | 151.74 | 146.66 | 283290 |
| 1724970900 | 150.09 | 1.43 | 0.96 | 149.6 | 150.81 | 148.75 | 359412 |
| 1724884500 | 148.66 | 0.5 | 0.34 | 148.43 | 149.65 | 146.08 | 312215 |
| 1724798100 | 148.16 | 1.13 | 0.77 | 146.19999 | 148.41999 | 145.19 | 268910 |
| 1724711700 | 147.03 | -1.04 | -0.70 | 148.43 | 148.835 | 146.77 | 190239 |
| 1724452500 | 148.07 | 1.7 | 1.16 | 146.94999 | 148.16999 | 145.83 | 261049 |
| 1724366100 | 146.37 | 1.62 | 1.12 | 145 | 146.76 | 143.86 | 306318 |
| 1724279700 | 144.75 | 1.03 | 0.72 | 143.72 | 144.97 | 142.275 | 203987 |
| 1724193300 | 143.72 | 1.8 | 1.27 | 141.88999 | 143.82 | 141.01 | 200469 |
| 1724106900 | 141.91999 | 0.67 | 0.47 | 141 | 141.94999 | 140.38999 | 154912 |
| 1723847700 | 141.25 | -0.12 | -0.08 | 141.395 | 142.36 | 140.995 | 154446 |
| 1723761300 | 141.37 | 1.19 | 0.85 | 141.71 | 142.52 | 140.94 | 312093 |
| 1723674900 | 140.18 | -1.88 | -1.32 | 142.25 | 142.63 | 140.04 | 281784 |
| 1723588500 | 142.06 | 2.03 | 1.45 | 141.08 | 142.34 | 140.93 | 156110 |
| 1723502100 | 140.03 | -1.22 | -0.86 | 141.05 | 141.96 | 139.185 | 176446 |
| 1723242900 | 141.25 | 0.44 | 0.31 | 140.97 | 142.04499 | 140.15 | 242543 |
| 1723156500 | 140.81 | 2.8 | 2.03 | 139.02 | 140.82 | 138.11 | 208480 |
| 1723070100 | 138.01 | -3.05 | -2.16 | 142.25 | 142.865 | 137.72 | 262721 |
| 1722983700 | 141.06 | 3.86 | 2.81 | 137.19999 | 142.24 | 136.76 | 425404 |
| 1722897300 | 137.19999 | -2.4 | -1.72 | 134.57 | 137.49 | 134.26 | 427959 |
| 1722638100 | 139.6 | 0.06 | 0.04 | 137.96 | 140.81 | 137.02 | 338457 |
| 1722551700 | 139.54 | -1.21 | -0.86 | 141.04 | 142.13 | 138.44 | 508379 |
| 1722465300 | 140.75 | -4.68 | -3.22 | 145 | 145 | 140.5 | 489410 |
| 1722378900 | 145.43 | -0.58 | -0.40 | 146.43 | 147.93 | 144.0358 | 381518 |
| 1722292500 | 146.01 | 3.21 | 2.25 | 144.07 | 146.5794 | 142.0901 | 510426 |
| 1722033300 | 142.8 | 6.63 | 4.87 | 140.19999 | 143.86 | 135.58009 | 531656 |
| 1721946900 | 136.16999 | -0.43 | -0.31 | 137.69999 | 140.61 | 135.83 | 608157 |
| 1721860500 | 136.6 | 0.67 | 0.49 | 136.04 | 140.65 | 136.04 | 456247 |
| 1721774100 | 135.93 | 0.14 | 0.10 | 136.05 | 138.94999 | 134.8837 | 310172 |
| 1721687700 | 135.79 | 0.32 | 0.24 | 135.56 | 135.97 | 134.22 | 177168 |
| 1721428500 | 135.47 | -1.18 | -0.86 | 136.85 | 138.0189 | 135.41 | 235904 |
| 1721342100 | 136.65 | -1.87 | -1.35 | 138.22999 | 141.38999 | 136.495 | 413816 |
| 1721255700 | 138.52 | -1.34 | -0.96 | 140.26 | 142.01249 | 138.38 | 579185 |
| 1721169300 | 139.86 | 4.68 | 3.46 | 136.16 | 140.395 | 135.9591 | 514038 |
| 1721082900 | 135.18 | 0.85 | 0.63 | 135.18 | 137.75 | 134.54499 | 432965 |
| 1720823700 | 134.33 | 1.22 | 0.92 | 134.08 | 135.79 | 133.94999 | 461595 |
| 1720737300 | 133.11 | 2.8 | 2.15 | 132.05 | 134.59 | 132 | 656839 |
| 1720650900 | 130.31 | 3.87 | 3.06 | 126.84 | 130.41 | 126.36 | 856027 |
| 1720564500 | 126.44 | 1.42 | 1.14 | 125 | 126.665 | 124.56 | 483236 |
| 1720478100 | 125.02 | -1.58 | -1.25 | 126.58 | 128 | 124.975 | 359348 |
| 1720218900 | 126.6 | 0.19 | 0.15 | 126 | 127.45 | 125.5 | 345705 |
| 1720040640 | 126.41 | 0.48 | 0.38 | 126.52 | 128.22 | 125.44 | 315864 |
| 1719959700 | 125.93 | 1.79 | 1.44 | 123.98 | 126.265 | 123.62 | 488933 |
| 1719873300 | 124.14 | 0.45 | 0.36 | 123.36 | 125.52 | 123.01 | 451547 |
| 1719614100 | 123.69 | 2.85 | 2.36 | 122 | 123.82 | 120.77 | 1207961 |
| 1719527700 | 120.84 | 0.18 | 0.15 | 120.96 | 121.4 | 119.895 | 228011 |
| 1719441300 | 120.66 | -0.52 | -0.43 | 120.45 | 121.08 | 119.5 | 214374 |
| 1719354900 | 121.18 | -0.19 | -0.16 | 121.62 | 122.36 | 120.9601 | 231660 |
| 1719268500 | 121.37 | 0.33 | 0.27 | 121.47 | 122.59 | 121.1 | 211208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
