ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 56.53 58.14 56.06 56.66 56.66 382,000
May 20, 2019 55.65 56.60 54.88 56.10 56.10 238,400
May 17, 2019 56.64 56.93 55.60 56.14 56.14 482,000
May 16, 2019 56.11 57.28 55.99 57.16 57.16 482,400
May 15, 2019 55.50 56.36 55.27 55.96 55.96 359,000
May 14, 2019 56.20 56.99 55.41 55.63 55.63 535,000
May 13, 2019 52.82 56.35 52.50 56.04 56.04 659,500
May 10, 2019 52.30 53.98 51.92 53.97 53.97 329,000
May 09, 2019 51.16 52.46 50.45 52.11 52.11 205,000
May 08, 2019 51.26 52.90 50.65 51.81 51.81 350,200
May 07, 2019 53.25 53.45 50.15 50.91 50.91 592,800
May 06, 2019 50.39 52.42 49.82 52.03 52.03 273,700
May 03, 2019 50.89 51.47 50.15 51.42 51.42 252,600
May 02, 2019 51.06 51.61 50.16 50.80 50.80 158,500
May 01, 2019 51.75 51.75 50.82 50.88 50.88 490,400
Apr 30, 2019 51.48 52.27 50.63 51.52 51.52 346,100
Apr 29, 2019 51.60 52.10 50.80 51.33 51.33 265,500
Apr 26, 2019 50.60 51.75 50.07 51.55 51.55 211,300
Apr 25, 2019 50.31 50.83 49.89 50.55 50.55 243,500
Apr 24, 2019 50.20 51.00 49.93 50.51 50.51 227,800
Apr 23, 2019 48.86 50.89 48.57 50.26 50.26 232,600
Apr 22, 2019 48.37 49.13 47.96 48.71 48.71 180,700
Apr 18, 2019 47.40 48.93 47.18 48.25 48.25 226,700
Apr 17, 2019 48.85 48.85 46.06 47.55 47.55 415,400
Apr 16, 2019 52.05 52.28 48.30 48.51 48.51 271,900
Apr 15, 2019 51.83 52.49 51.55 51.78 51.78 189,300
Apr 12, 2019 51.53 52.16 51.29 51.76 51.76 407,400
Apr 11, 2019 51.69 51.80 50.77 51.05 51.05 173,700
Apr 10, 2019 51.28 51.86 50.53 51.67 51.67 354,100
Apr 09, 2019 50.84 51.50 50.24 51.21 51.21 241,100
Apr 08, 2019 52.40 52.53 50.65 50.83 50.83 204,400
Apr 05, 2019 51.35 53.30 51.19 52.46 52.46 394,500
Apr 04, 2019 50.47 51.31 50.23 51.20 51.20 154,000
Apr 03, 2019 51.10 51.70 50.50 50.61 50.61 174,300
Apr 02, 2019 51.03 51.29 50.01 50.76 50.76 250,800
Apr 01, 2019 51.46 51.85 49.95 50.92 50.92 270,200
Mar 29, 2019 50.00 51.98 50.00 51.19 51.19 488,300
Mar 28, 2019 49.25 49.79 48.46 49.72 49.72 201,600
Mar 28, 2019 0.048 Dividend
Mar 27, 2019 49.44 49.65 48.22 49.25 49.20 159,700
Mar 26, 2019 49.99 49.99 49.05 49.54 49.49 179,500
Mar 25, 2019 49.11 49.97 47.93 49.61 49.56 254,800
Mar 22, 2019 50.30 50.64 48.83 49.13 49.08 201,500
Mar 21, 2019 49.84 51.34 49.84 50.67 50.62 183,100
Mar 20, 2019 50.80 51.39 49.69 49.88 49.83 325,900
Mar 19, 2019 51.08 51.52 50.44 50.77 50.72 165,600
Mar 18, 2019 50.65 51.25 50.43 50.95 50.90 260,500
Mar 15, 2019 51.22 51.58 50.04 50.47 50.42 722,000
Mar 14, 2019 50.65 51.49 50.35 51.21 51.16 220,500
Mar 13, 2019 49.84 51.02 49.84 50.58 50.53 282,400
Mar 12, 2019 49.30 50.21 49.25 49.80 49.75 217,600
Mar 11, 2019 48.50 49.44 48.41 49.34 49.29 273,400
Mar 08, 2019 47.91 48.67 47.65 48.50 48.45 203,400
Mar 07, 2019 48.32 48.59 47.72 48.17 48.12 221,700
Mar 06, 2019 50.12 50.37 48.14 48.32 48.27 301,200
Mar 05, 2019 50.64 51.51 49.93 50.13 50.08 312,700
Mar 04, 2019 50.36 50.98 49.94 50.62 50.57 358,100
Mar 01, 2019 49.95 50.30 49.20 50.12 50.07 289,600
Feb 28, 2019 49.40 50.09 49.28 49.45 49.40 239,000
Feb 27, 2019 49.80 50.10 48.82 49.40 49.35 308,000
Feb 26, 2019 51.36 51.81 49.61 49.88 49.83 324,100
Feb 25, 2019 54.34 54.52 50.93 51.13 51.08 593,500
Feb 22, 2019 53.62 54.56 53.20 53.99 53.94 266,800
Feb 21, 2019 53.31 53.92 53.02 53.56 53.51 366,300
Feb 20, 2019 53.42 53.77 52.89 53.54 53.49 615,100
Feb 19, 2019 52.20 53.56 52.20 53.42 53.37 501,800
Feb 15, 2019 50.85 52.22 50.40 52.19 52.14 328,400
Feb 14, 2019 50.35 50.55 49.87 50.42 50.37 408,800
Feb 13, 2019 50.63 51.21 49.98 50.41 50.36 298,500
Feb 12, 2019 48.80 51.19 48.65 50.75 50.70 629,200
Feb 11, 2019 47.20 48.55 46.24 48.40 48.35 387,800
Feb 08, 2019 48.50 48.70 46.54 46.98 46.93 455,900
Feb 07, 2019 48.16 49.99 47.30 48.98 48.93 947,700
Feb 06, 2019 44.12 44.34 43.30 44.19 44.15 269,600
Feb 05, 2019 44.44 44.87 43.78 44.02 43.98 209,900
Feb 04, 2019 43.87 44.52 43.27 44.32 44.28 320,800
Feb 01, 2019 43.58 43.91 42.36 43.70 43.66 412,200
Jan 31, 2019 42.48 43.61 42.47 43.57 43.53 306,200
Jan 30, 2019 42.05 42.72 41.81 42.50 42.46 135,200
Jan 29, 2019 42.33 42.36 41.85 41.95 41.91 112,100
Jan 28, 2019 42.25 42.73 41.54 42.31 42.27 185,900
Jan 25, 2019 42.01 42.95 41.75 42.54 42.50 221,000
Jan 24, 2019 42.60 42.80 41.59 41.75 41.71 143,500
Jan 23, 2019 41.50 42.91 41.50 42.36 42.32 278,300
Jan 22, 2019 40.67 41.18 40.51 41.18 41.14 334,200
Jan 18, 2019 42.82 42.93 40.40 40.70 40.66 354,800
Jan 17, 2019 41.91 42.83 41.53 42.58 42.54 307,500
Jan 16, 2019 41.72 42.56 41.71 41.84 41.80 169,900
Jan 15, 2019 40.16 41.77 40.16 41.68 41.64 208,200
Jan 14, 2019 39.87 40.97 39.87 40.17 40.13 231,600
Jan 11, 2019 40.26 41.34 39.80 40.09 40.05 232,200
Jan 10, 2019 41.72 41.87 40.26 40.45 40.41 375,500
Jan 09, 2019 40.93 42.04 40.82 42.02 41.98 478,500
Jan 08, 2019 39.90 40.84 39.53 40.79 40.75 240,000
Jan 07, 2019 39.20 40.07 38.88 39.66 39.62 357,000
Jan 04, 2019 38.11 39.46 37.80 39.02 38.98 295,700
Jan 03, 2019 38.13 38.57 37.30 37.73 37.69 222,200
Jan 02, 2019 38.34 38.93 37.47 38.21 38.17 610,500
Dec 31, 2018 38.64 39.08 37.87 38.79 38.75 374,200
Dec 28, 2018 38.32 38.91 37.71 38.38 38.34 234,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...