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 | -2.25 | -1.68918918919 | 133.2 | 133.81 | 128.625 | 460725 | 131.37440897 | CS |
| 4 | -10.3 | -7.29203539823 | 141.25 | 143.47 | 128.625 | 367167 | 134.31378573 | CS |
| 12 | -18.08 | -12.1317855465 | 149.03 | 158.67 | 128.625 | 384834 | 143.88109865 | CS |
| 26 | 4.11 | 3.24030274361 | 126.84 | 158.67 | 126.36 | 467595 | 143.94272542 | CS |
| 52 | 17 | 14.9188240456 | 113.95 | 158.67 | 110.71 | 371700 | 135.4359046 | CS |
| 156 | 51.36 | 64.5307199397 | 79.59 | 158.67 | 70.29 | 295394 | 109.34944419 | CS |
| 260 | 83.89 | 178.261793455 | 47.06 | 158.67 | 22.61 | 291056 | 91.34236388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 133.18 | 2.34 | 1.79 | 130.56 | 133.415 | 129.22999 | 334011 |
| 1736292900 | 130.84 | 0.78 | 0.60 | 130.41999 | 131.88999 | 128.625 | 475657 |
| 1736206500 | 130.06 | -2.44 | -1.84 | 132.22 | 132.22 | 129.44999 | 619626 |
| 1735947300 | 132.5 | -0.37 | -0.28 | 133.19999 | 133.81 | 131.47999 | 413605 |
| 1735860900 | 132.87 | 0.01 | 0.01 | 133.43 | 134.78 | 132.225 | 396135 |
| 1735688100 | 132.86 | 0.08 | 0.06 | 133.41 | 133.96 | 132.26 | 380309 |
| 1735601700 | 132.78 | -1.2 | -0.90 | 134.02 | 134.02 | 132.0901 | 348024 |
| 1735342500 | 133.97999 | -1.32 | -0.98 | 134.31 | 135.47 | 133.0564 | 220378 |
| 1735256100 | 135.3 | 0.58 | 0.43 | 134.57 | 135.79 | 134.04 | 181768 |
| 1735077840 | 134.72 | 0.87 | 0.65 | 133.66 | 134.76 | 133.27 | 107863 |
| 1734996900 | 133.85 | -0.74 | -0.55 | 134.5 | 134.72999 | 132.47 | 275386 |
| 1734737700 | 134.59 | -0.53 | -0.39 | 134.01 | 136.44 | 133.0945 | 1012713 |
| 1734651300 | 135.12 | -1.29 | -0.95 | 136.51 | 137.85 | 135.03 | 310598 |
| 1734564900 | 136.41 | -3.59 | -2.56 | 139.91999 | 140.2099 | 135.9 | 358414 |
| 1734478500 | 140 | -2.36 | -1.66 | 141.51 | 142.37 | 139.05 | 314349 |
| 1734392100 | 142.36 | -0.06 | -0.04 | 141.91 | 143.47 | 141.625 | 192183 |
| 1734132900 | 142.41999 | 1.14 | 0.81 | 141.25 | 143.32 | 140.35499 | 300824 |
| 1734046500 | 141.28 | -1.61 | -1.13 | 142.94 | 143.1 | 140.615 | 297347 |
| 1733960100 | 142.88999 | -0.42 | -0.29 | 143.68 | 144.01 | 141.61 | 257336 |
| 1733873700 | 143.31 | 1.17 | 0.82 | 142.57 | 144.615 | 141.66 | 287904 |
| 1733787300 | 142.13999 | -2.09 | -1.45 | 144.25 | 144.44 | 142.02 | 229223 |
| 1733528100 | 144.22999 | 0.7 | 0.49 | 143.83 | 145.049 | 143.07499 | 268422 |
| 1733441700 | 143.53 | -2.09 | -1.44 | 145.05 | 145.275 | 142.66 | 236768 |
| 1733355300 | 145.62 | 1.17 | 0.81 | 144.24 | 146.1 | 143.38 | 273360 |
| 1733268900 | 144.44999 | -0.7 | -0.48 | 144.76 | 146.19 | 143.82 | 397509 |
| 1733182500 | 145.15 | -1.06 | -0.72 | 145.91999 | 146.275 | 144.36 | 248414 |
| 1732917840 | 146.21 | 0.23 | 0.16 | 145.91 | 146.9775 | 145.22 | 176521 |
| 1732750500 | 145.97999 | -0.36 | -0.25 | 146.19999 | 146.83 | 145.16999 | 311691 |
| 1732664100 | 146.34 | 1.14 | 0.79 | 145.05 | 146.97999 | 144.255 | 302145 |
| 1732577700 | 145.19999 | -1.16 | -0.79 | 146.77 | 147.8 | 145.04 | 355604 |
| 1732318500 | 146.36 | -0.99 | -0.67 | 147.35 | 147.63999 | 145.41 | 334907 |
| 1732232100 | 147.35 | 2.69 | 1.86 | 145 | 147.61 | 143.15 | 278170 |
| 1732145700 | 144.66 | 0.1 | 0.07 | 143.94 | 145.35499 | 141.5 | 349191 |
| 1732059300 | 144.56 | 0.24 | 0.17 | 143.43 | 144.84 | 142.47999 | 310459 |
| 1731972900 | 144.32 | 0.83 | 0.58 | 143.59 | 145.34 | 143.46 | 266413 |
| 1731713700 | 143.49 | -2.19 | -1.50 | 146.15 | 146.15 | 143.11 | 370653 |
| 1731627300 | 145.68 | -3.11 | -2.09 | 148.8 | 149.58 | 145.35 | 303106 |
| 1731540900 | 148.79 | -0.32 | -0.21 | 150.27 | 151.37 | 148.63999 | 371729 |
| 1731454500 | 149.11 | -2.48 | -1.64 | 151.28 | 152.37 | 148.63 | 295151 |
| 1731368100 | 151.59 | 3.44 | 2.32 | 148.55 | 151.86 | 148.55 | 369182 |
| 1731108900 | 148.15 | -0.41 | -0.28 | 148.83 | 150.47999 | 147.79 | 431231 |
| 1731022500 | 148.56 | 5.56 | 3.89 | 143.49 | 149.19 | 141.78 | 712238 |
| 1730936100 | 143 | -10.37 | -6.76 | 156.99 | 157.18 | 141.91 | 1939213 |
| 1730849700 | 153.37 | -0.02 | -0.01 | 152.79 | 154.93 | 152.08 | 341048 |
| 1730763300 | 153.38999 | -0.94 | -0.61 | 155 | 156.5 | 150.66 | 611389 |
| 1730500500 | 154.33 | -0.66 | -0.43 | 155.31 | 156.83 | 153.72999 | 302714 |
| 1730414100 | 154.99 | -1.02 | -0.65 | 155.3 | 157.93 | 154.58 | 425064 |
| 1730327700 | 156.01 | -0.9 | -0.57 | 158.1 | 158.66999 | 155.43 | 330004 |
| 1730241300 | 156.91 | 5.04 | 3.32 | 152.07 | 157.135 | 151.77 | 495971 |
| 1730154900 | 151.87 | -0.95 | -0.62 | 154.08 | 156.0661 | 151.58 | 384481 |
| 1729895700 | 152.82 | 3.97 | 2.67 | 150 | 155.68 | 150 | 500733 |
| 1729809300 | 148.85 | -1.13 | -0.75 | 150.16 | 150.36 | 147.82 | 758847 |
| 1729722900 | 149.97999 | 1.19 | 0.80 | 147.88 | 150.13999 | 147.74 | 287565 |
| 1729636500 | 148.79 | 1.07 | 0.72 | 147.5 | 149.395 | 146.94 | 382825 |
| 1729550100 | 147.72 | -0.71 | -0.48 | 148.97999 | 149.84 | 147.22 | 304677 |
| 1729290900 | 148.43 | -0.61 | -0.41 | 149.03 | 149.51499 | 147.83 | 259563 |
| 1729204500 | 149.04 | -1.78 | -1.18 | 150.36 | 150.91 | 148.9 | 194256 |
| 1729118100 | 150.82 | 1.7 | 1.14 | 149.85 | 152.29 | 149.85 | 246012 |
| 1729031700 | 149.12 | 1.29 | 0.87 | 147.71 | 150.58 | 147.08 | 271909 |
| 1728945300 | 147.83 | 0.59 | 0.40 | 147.24 | 148.08 | 145.7212 | 310575 |
| 1728686100 | 147.24 | 1.67 | 1.15 | 145.76 | 148.1952 | 145.76 | 230792 |
| 1728599700 | 145.57 | -0.72 | -0.49 | 145.04 | 145.76 | 144.27 | 308829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
