Ensign Group Inc (ENSG) Historical Prices & Data

Ensign Group Inc Historical Rates

Frequency

Daily

From Apr 4, 2024 to May 4, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	117.63	114.88	117.53	116.89	-0.54%
May 2, 2024	118.48	113.27	118.48	116.55	-1.63%
May 1, 2024	120.99	116.91	117.77	119.45	1.43%
Apr 30, 2024	118.82	116.84	118.39	118.36	-0.03%
Apr 29, 2024	119.05	117.30	117.94	118.69	0.64%
Apr 26, 2024	119.06	115.71	116.47	117.25	0.67%
Apr 25, 2024	118.67	116.48	118.28	117.29	-0.84%
Apr 24, 2024	119.46	117.97	118.50	118.64	0.12%
Apr 23, 2024	119.32	116.26	117.26	118.62	1.16%
Apr 22, 2024	119.62	116.16	119.13	117.23	-1.59%
Apr 19, 2024	118.74	116.46	116.46	118.26	1.55%
Apr 18, 2024	118.12	115.68	117.82	116.48	-1.14%
Apr 17, 2024	119.36	117.78	118.11	117.82	-0.25%
Apr 16, 2024	118.31	116.31	118.30	117.67	-0.53%
Apr 15, 2024	119.54	117.84	118.96	118.69	-0.23%
Apr 12, 2024	120.77	118.51	120.14	119.28	-0.72%
Apr 11, 2024	120.62	115.88	117.74	120.21	2.10%
Apr 10, 2024	119.42	116.32	117.92	117.41	-0.43%
Apr 9, 2024	119.78	117.84	119.52	119.75	0.19%
Apr 8, 2024	120.16	118.61	120.16	119.04	-0.93%
Apr 5, 2024	120.50	118.44	118.65	119.72	0.90%
Apr 4, 2024	122.88	118.45	122.51	118.78	-3.04%

Highest:122.88

Lowest:113.27

Average:118.28

Difference:-5.62

% Change:-4.59%

Data Vendor: Xignite Logo

Stocks