Ensign Group Inc (ENSG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.33 | 6.61111111111 | 126 | 135.79 | 124.56 | 540231 | 129.119957 | CS |
| 4 | 15.38 | 12.929802438 | 118.95 | 135.79 | 117.91 | 428456 | 124.9753526 | CS |
| 12 | 17.87 | 15.3443242315 | 116.46 | 135.79 | 113.2736 | 311909 | 121.33983047 | CS |
| 26 | 17.37 | 14.8512311902 | 116.96 | 135.79 | 110.71 | 286291 | 120.88609047 | CS |
| 52 | 44.21 | 49.056813138 | 90.12 | 135.79 | 88.93 | 276308 | 110.71393112 | CS |
| 156 | 47.07 | 53.9422415769 | 87.26 | 135.79 | 68.29 | 256457 | 94.46173208 | CS |
| 260 | 76.6 | 132.686644725 | 57.73 | 135.79 | 22.61 | 269502 | 78.28700161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 134.33 | 1.22 | 0.92 | 134.08 | 135.79 | 133.94999 | 461595 |
| 1720737300 | 133.11 | 2.8 | 2.15 | 131.65 | 134.59 | 131.4912 | 673251 |
| 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 | 3.3 | 2.73 | 123.36 | 125.52 | 123.01 | 451547 |
| 1719614100 | 120.84 | 0 | 0.00 | 120.84 | 120.84 | 120.84 | 0 |
| 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 |
| 1719009300 | 121.04 | 1.16 | 0.97 | 120.08 | 121.05 | 119.12 | 593849 |
| 1718922900 | 119.88 | -1.32 | -1.09 | 120.41 | 121.86 | 119.68 | 182536 |
| 1718750100 | 121.2 | -0.95 | -0.78 | 122.22 | 122.89 | 120.251 | 279360 |
| 1718663700 | 122.15 | 3.19 | 2.68 | 118.56 | 122.31 | 118.56 | 404093 |
| 1718404500 | 118.96 | -0.65 | -0.54 | 118.95 | 119.38 | 117.91 | 201664 |
| 1718318100 | 119.61 | -0.87 | -0.72 | 120 | 120 | 118.14 | 169620 |
| 1718231700 | 120.48 | 1.36 | 1.14 | 120.07 | 122.615 | 120.07 | 256373 |
| 1718145300 | 119.12 | -0.29 | -0.24 | 118.99 | 120.19 | 117.74 | 231479 |
| 1718058900 | 119.41 | 0.38 | 0.32 | 118.13 | 119.62 | 117.4111 | 254244 |
| 1717799700 | 119.03 | 0.21 | 0.18 | 118.6 | 119.415 | 118.21 | 174727 |
| 1717713300 | 118.82 | -1.6 | -1.33 | 119.08 | 119.89 | 118.16 | 227976 |
| 1717626900 | 120.42 | -0.99 | -0.82 | 122.24 | 122.545 | 119.96 | 326680 |
| 1717540500 | 121.41 | 1.64 | 1.37 | 119.44 | 122 | 118.1401 | 237932 |
| 1717454100 | 119.77 | -1.47 | -1.21 | 121.9 | 121.9 | 119.32 | 252426 |
| 1717194900 | 121.24 | 2.75 | 2.32 | 118.63 | 121.42 | 117.69 | 444575 |
| 1717108500 | 118.49 | 1.74 | 1.49 | 116.95 | 119.255 | 116.91 | 211921 |
| 1717022100 | 116.75 | -2.18 | -1.83 | 117.97 | 117.97 | 116.23 | 248283 |
| 1716935700 | 118.93 | -1.23 | -1.02 | 119.74 | 120.64 | 117.38 | 245567 |
| 1716590100 | 120.16 | 1.66 | 1.40 | 119 | 120.26 | 118.28 | 157823 |
| 1716503700 | 118.5 | -0.63 | -0.53 | 119.09 | 119.09 | 117.925 | 188398 |
| 1716417300 | 119.13 | -0.26 | -0.22 | 119.26 | 119.69 | 118.56 | 211131 |
| 1716330900 | 119.39 | -0.17 | -0.14 | 119.44 | 119.88 | 118.99 | 197596 |
| 1716244500 | 119.56 | -0.23 | -0.19 | 119.79 | 120.1166 | 119 | 171735 |
| 1715985300 | 119.79 | 0.6 | 0.50 | 119.48 | 119.85 | 118.51 | 133304 |
| 1715898900 | 119.19 | -0.09 | -0.08 | 119.34 | 119.76 | 118.23 | 184738 |
| 1715812500 | 119.28 | 1.14 | 0.96 | 118.26 | 119.67 | 118.255 | 198339 |
| 1715726100 | 118.14 | 0.4 | 0.34 | 118.37 | 118.99 | 116.95 | 168853 |
| 1715639700 | 117.74 | -0.6 | -0.51 | 118.9 | 119.43 | 117.56 | 200474 |
| 1715380500 | 118.34 | 0.64 | 0.54 | 117.79 | 119.12 | 116.82 | 195838 |
| 1715294100 | 117.7 | 1.61 | 1.39 | 116.25 | 118.16 | 115.7916 | 218825 |
| 1715207700 | 116.09 | -1.86 | -1.58 | 117.52 | 118.032 | 115.86 | 274955 |
| 1715121300 | 117.95 | 1.9 | 1.64 | 116.47 | 119.57 | 116.47 | 298475 |
| 1715034900 | 116.05 | -0.84 | -0.72 | 117.4 | 118.16 | 115.38 | 368070 |
| 1714775700 | 116.89 | 0.34 | 0.29 | 117.53 | 117.64 | 114.875 | 539828 |
| 1714689300 | 116.55 | -2.9 | -2.43 | 118.48 | 118.48 | 113.2736 | 453525 |
| 1714602900 | 119.45 | 1.09 | 0.92 | 117.77 | 120.99 | 116.91 | 431629 |
| 1714516500 | 118.36 | -0.33 | -0.28 | 118.39 | 118.82 | 116.845 | 395495 |
| 1714430100 | 118.69 | 1.44 | 1.23 | 117.94 | 119.05 | 117.3 | 223988 |
| 1714170900 | 117.25 | -0.04 | -0.03 | 116.47 | 119.0632 | 115.71 | 159379 |
| 1714084500 | 117.29 | -1.35 | -1.14 | 118.28 | 118.67 | 116.48 | 230160 |
| 1713998100 | 118.64 | 0.02 | 0.02 | 118.5 | 119.46 | 117.97 | 257364 |
| 1713911700 | 118.62 | 1.39 | 1.19 | 117.26 | 119.3193 | 116.2585 | 325734 |
| 1713825300 | 117.23 | -1.03 | -0.87 | 118.66 | 119.62 | 116.16 | 350560 |
| 1713566100 | 118.26 | 1.78 | 1.53 | 116.46 | 118.74 | 116.46 | 266665 |
| 1713479700 | 116.48 | -1.34 | -1.14 | 117.82 | 118.12 | 115.68 | 265278 |
| 1713393300 | 117.82 | 0.15 | 0.13 | 118.11 | 119.3599 | 117.78 | 207192 |
| 1713306900 | 117.67 | -1.02 | -0.86 | 118.3 | 118.305 | 116.31 | 272665 |
| 1713220500 | 118.69 | -0.59 | -0.49 | 118.96 | 119.54 | 117.84 | 199871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
