ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 51.08 51.88 50.52 51.78 51.78 138,900
Aug 15, 2019 50.72 51.02 49.74 50.79 50.79 223,300
Aug 14, 2019 51.24 51.55 50.47 50.68 50.68 210,800
Aug 13, 2019 50.88 52.60 50.88 52.05 52.05 167,400
Aug 12, 2019 50.91 51.35 50.29 50.74 50.74 139,100
Aug 09, 2019 51.67 52.26 51.10 51.13 51.13 298,000
Aug 08, 2019 51.57 52.15 50.72 51.81 51.81 257,100
Aug 07, 2019 50.23 51.25 49.45 51.20 51.20 410,300
Aug 06, 2019 51.29 51.64 49.87 50.77 50.77 294,700
Aug 05, 2019 52.93 53.06 50.16 51.19 51.19 491,000
Aug 02, 2019 58.26 58.26 53.90 54.06 54.06 463,200
Aug 01, 2019 60.08 60.54 58.14 58.27 58.27 285,000
Jul 31, 2019 60.04 63.00 60.01 60.26 60.26 431,200
Jul 30, 2019 59.57 60.32 58.43 60.23 60.23 272,600
Jul 29, 2019 59.50 60.37 59.10 60.03 60.03 237,300
Jul 26, 2019 58.82 59.78 58.50 59.46 59.46 183,900
Jul 25, 2019 59.00 59.35 58.42 59.07 59.07 204,300
Jul 24, 2019 59.07 59.38 58.12 59.00 59.00 365,100
Jul 23, 2019 58.30 59.01 56.94 58.99 58.99 186,000
Jul 22, 2019 59.18 59.34 57.99 58.19 58.19 171,800
Jul 19, 2019 58.38 59.42 57.51 58.78 58.78 294,200
Jul 18, 2019 57.80 59.20 57.19 58.57 58.57 283,500
Jul 17, 2019 57.35 57.92 57.07 57.65 57.65 193,300
Jul 16, 2019 57.70 57.86 57.29 57.36 57.36 124,900
Jul 15, 2019 57.82 58.10 56.79 57.39 57.39 175,300
Jul 12, 2019 57.73 57.84 55.44 57.51 57.51 294,800
Jul 11, 2019 57.17 58.05 57.17 57.85 57.85 162,300
Jul 10, 2019 57.22 58.07 56.31 57.35 57.35 205,800
Jul 09, 2019 56.25 57.05 55.67 56.92 56.92 245,500
Jul 08, 2019 57.61 57.61 56.68 56.80 56.80 224,500
Jul 05, 2019 57.49 57.85 56.50 57.80 57.80 178,400
Jul 03, 2019 57.78 57.94 57.16 57.84 57.84 99,300
Jul 02, 2019 56.86 58.14 56.31 57.53 57.53 226,200
Jul 01, 2019 57.44 58.88 56.26 57.01 57.01 297,800
Jun 28, 2019 55.99 58.21 55.90 56.92 56.92 727,600
Jun 27, 2019 55.35 56.30 55.03 56.28 56.28 222,000
Jun 27, 2019 0.048 Dividend
Jun 26, 2019 56.77 57.27 54.74 55.28 55.23 255,400
Jun 25, 2019 56.51 56.79 55.98 56.57 56.52 255,300
Jun 24, 2019 56.74 57.44 55.78 56.32 56.27 216,200
Jun 21, 2019 56.97 57.20 56.11 56.52 56.47 322,200
Jun 20, 2019 58.06 58.19 56.72 57.29 57.24 359,100
Jun 19, 2019 56.12 57.66 55.70 57.62 57.57 246,000
Jun 18, 2019 57.94 58.35 56.20 56.25 56.20 246,700
Jun 17, 2019 56.67 57.77 56.29 57.62 57.57 424,200
Jun 14, 2019 55.89 56.72 55.37 56.61 56.56 191,200
Jun 13, 2019 55.25 55.66 54.51 55.66 55.61 205,300
Jun 12, 2019 54.49 55.29 54.30 55.00 54.95 213,200
Jun 11, 2019 55.34 55.96 53.91 54.49 54.44 243,700
Jun 10, 2019 55.21 56.23 55.09 55.34 55.29 246,400
Jun 07, 2019 54.15 55.19 53.60 55.11 55.06 236,900
Jun 06, 2019 53.72 54.68 52.51 53.93 53.88 274,500
Jun 05, 2019 53.75 53.97 53.13 53.60 53.55 202,500
Jun 04, 2019 52.81 54.04 52.50 53.51 53.46 272,700
Jun 03, 2019 53.36 54.21 52.48 53.01 52.96 232,400
May 31, 2019 52.98 53.75 52.34 53.26 53.21 263,000
May 30, 2019 53.95 54.45 53.33 53.50 53.45 180,600
May 29, 2019 54.54 54.66 52.89 53.35 53.30 365,400
May 28, 2019 55.00 55.69 54.72 55.11 55.06 377,700
May 24, 2019 54.12 55.65 54.09 55.27 55.22 269,600
May 23, 2019 55.98 56.03 53.55 53.74 53.69 271,900
May 22, 2019 56.32 56.92 55.03 56.20 56.15 309,400
May 21, 2019 56.53 58.14 56.06 56.66 56.61 382,000
May 20, 2019 55.65 56.60 54.88 56.10 56.05 238,400
May 17, 2019 56.64 56.93 55.60 56.14 56.09 482,000
May 16, 2019 56.11 57.28 55.99 57.16 57.11 482,400
May 15, 2019 55.50 56.36 55.27 55.96 55.91 359,000
May 14, 2019 56.20 56.99 55.41 55.63 55.58 535,000
May 13, 2019 52.82 56.35 52.50 56.04 55.99 659,500
May 10, 2019 52.30 53.98 51.92 53.97 53.92 329,000
May 09, 2019 51.16 52.46 50.45 52.11 52.06 205,000
May 08, 2019 51.26 52.90 50.65 51.81 51.77 350,200
May 07, 2019 53.25 53.45 50.15 50.91 50.87 592,800
May 06, 2019 50.39 52.42 49.82 52.03 51.98 273,700
May 03, 2019 50.89 51.47 50.15 51.42 51.38 252,600
May 02, 2019 51.06 51.61 50.16 50.80 50.76 158,500
May 01, 2019 51.75 51.75 50.82 50.88 50.84 490,400
Apr 30, 2019 51.48 52.27 50.63 51.52 51.48 346,100
Apr 29, 2019 51.60 52.10 50.80 51.33 51.29 265,500
Apr 26, 2019 50.60 51.75 50.07 51.55 51.51 211,300
Apr 25, 2019 50.31 50.83 49.89 50.55 50.51 243,500
Apr 24, 2019 50.20 51.00 49.93 50.51 50.47 227,800
Apr 23, 2019 48.86 50.89 48.57 50.26 50.22 232,600
Apr 22, 2019 48.37 49.13 47.96 48.71 48.67 180,700
Apr 18, 2019 47.40 48.93 47.18 48.25 48.21 226,700
Apr 17, 2019 48.85 48.85 46.06 47.55 47.51 415,400
Apr 16, 2019 52.05 52.28 48.30 48.51 48.47 271,900
Apr 15, 2019 51.83 52.49 51.55 51.78 51.74 189,300
Apr 12, 2019 51.53 52.16 51.29 51.76 51.72 407,400
Apr 11, 2019 51.69 51.80 50.77 51.05 51.01 173,700
Apr 10, 2019 51.28 51.86 50.53 51.67 51.63 354,100
Apr 09, 2019 50.84 51.50 50.24 51.21 51.17 241,100
Apr 08, 2019 52.40 52.53 50.65 50.83 50.79 204,400
Apr 05, 2019 51.35 53.30 51.19 52.46 52.41 394,500
Apr 04, 2019 50.47 51.31 50.23 51.20 51.16 154,000
Apr 03, 2019 51.10 51.70 50.50 50.61 50.57 174,300
Apr 02, 2019 51.03 51.29 50.01 50.76 50.72 250,800
Apr 01, 2019 51.46 51.85 49.95 50.92 50.88 270,200
Mar 29, 2019 50.00 51.98 50.00 51.19 51.15 488,300
Mar 28, 2019 49.25 49.79 48.46 49.72 49.68 201,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...