ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 40.84 41.29 40.59 40.88 40.88 271,124
Oct 16, 2019 40.54 40.85 40.33 40.51 40.51 229,100
Oct 15, 2019 40.07 40.95 40.07 40.46 40.46 200,800
Oct 14, 2019 39.68 40.04 39.28 39.87 39.87 148,000
Oct 11, 2019 39.76 40.75 39.42 39.90 39.90 394,800
Oct 10, 2019 39.26 39.68 38.77 39.26 39.26 223,700
Oct 09, 2019 39.03 39.56 38.97 39.17 39.17 326,900
Oct 08, 2019 39.01 39.36 38.65 38.99 38.99 297,000
Oct 07, 2019 39.37 39.92 38.70 39.43 39.43 652,000
Oct 04, 2019 40.12 40.88 39.03 39.40 39.40 580,700
Oct 03, 2019 41.84 41.88 39.69 39.96 39.96 464,700
Oct 02, 2019 40.16 41.95 40.00 41.85 41.85 349,300
Oct 01, 2019 44.00 44.59 39.45 40.20 40.20 726,700
Oct 01, 2019 1000/1069 Stock Split
Sep 30, 2019 43.83 44.84 43.41 44.37 44.37 464,600
Sep 27, 2019 45.05 45.14 43.41 43.75 43.75 286,200
Sep 27, 2019 0.0449 Dividend
Sep 26, 2019 45.66 45.66 43.79 44.83 44.78 377,000
Sep 25, 2019 44.69 45.87 44.26 45.55 45.50 432,100
Sep 24, 2019 46.79 47.03 44.41 44.48 44.44 336,500
Sep 23, 2019 46.79 47.11 46.12 46.63 46.59 317,800
Sep 20, 2019 46.61 47.69 45.72 46.91 46.87 721,000
Sep 19, 2019 46.51 47.49 46.43 47.08 47.03 317,500
Sep 18, 2019 46.38 46.66 45.87 46.54 46.49 234,000
Sep 17, 2019 46.41 46.89 45.93 46.16 46.12 221,300
Sep 16, 2019 45.25 46.36 45.25 46.31 46.27 171,800
Sep 13, 2019 45.52 46.64 45.17 45.38 45.33 346,100
Sep 12, 2019 46.41 46.54 45.40 45.60 45.56 216,200
Sep 11, 2019 45.38 46.30 44.86 46.21 46.17 269,300
Sep 10, 2019 44.42 45.61 43.78 45.23 45.18 222,100
Sep 09, 2019 46.25 46.53 43.83 44.52 44.47 378,100
Sep 06, 2019 46.11 46.92 45.74 46.24 46.19 343,000
Sep 05, 2019 45.90 47.18 45.45 45.91 45.87 256,200
Sep 04, 2019 45.46 46.08 45.02 45.55 45.50 170,000
Sep 03, 2019 46.62 47.01 45.43 45.52 45.47 201,200
Aug 30, 2019 46.97 47.46 46.46 46.68 46.63 450,400
Aug 29, 2019 45.90 46.69 45.66 46.65 46.60 189,500
Aug 28, 2019 45.14 46.81 44.28 45.50 45.45 462,700
Aug 27, 2019 48.05 48.63 45.33 45.43 45.39 237,800
Aug 26, 2019 47.64 48.14 46.89 48.11 48.06 276,900
Aug 23, 2019 47.75 48.47 46.99 47.27 47.22 292,000
Aug 22, 2019 47.87 48.55 47.74 47.95 47.90 146,600
Aug 21, 2019 48.30 48.63 47.78 47.88 47.83 242,100
Aug 20, 2019 48.20 48.43 47.80 47.83 47.78 214,100
Aug 19, 2019 49.11 49.11 47.58 48.27 48.22 314,400
Aug 16, 2019 47.78 48.53 47.26 48.44 48.39 148,400
Aug 15, 2019 47.45 47.73 46.53 47.51 47.46 238,700
Aug 14, 2019 47.93 48.22 47.21 47.41 47.36 225,300
Aug 13, 2019 47.60 49.20 47.60 48.69 48.64 178,900
Aug 12, 2019 47.62 48.04 47.04 47.46 47.42 148,600
Aug 09, 2019 48.33 48.89 47.80 47.83 47.78 318,500
Aug 08, 2019 48.24 48.78 47.45 48.47 48.42 274,800
Aug 07, 2019 46.99 47.94 46.26 47.90 47.85 438,600
Aug 06, 2019 47.98 48.31 46.65 47.49 47.45 315,000
Aug 05, 2019 49.51 49.64 46.92 47.89 47.84 524,800
Aug 02, 2019 54.50 54.50 50.42 50.57 50.52 495,100
Aug 01, 2019 56.20 56.63 54.39 54.51 54.45 304,600
Jul 31, 2019 56.16 58.93 56.14 56.37 56.31 460,900
Jul 30, 2019 55.72 56.43 54.66 56.34 56.29 291,400
Jul 29, 2019 55.66 56.47 55.29 56.16 56.10 253,600
Jul 26, 2019 55.02 55.92 54.72 55.62 55.57 196,500
Jul 25, 2019 55.19 55.52 54.65 55.26 55.20 218,300
Jul 24, 2019 55.26 55.55 54.37 55.19 55.14 390,200
Jul 23, 2019 54.54 55.20 53.26 55.18 55.13 198,800
Jul 22, 2019 55.36 55.51 54.25 54.43 54.38 183,600
Jul 19, 2019 54.61 55.58 53.80 54.99 54.93 314,400
Jul 18, 2019 54.07 55.38 53.50 54.79 54.73 296,200
Jul 17, 2019 53.65 54.18 53.39 53.93 53.87 206,600
Jul 16, 2019 53.98 54.13 53.59 53.66 53.60 133,500
Jul 15, 2019 54.09 54.35 53.12 53.69 53.63 187,300
Jul 12, 2019 54.00 54.11 51.86 53.80 53.74 315,100
Jul 11, 2019 53.48 54.30 53.48 54.12 54.06 173,400
Jul 10, 2019 53.53 54.32 52.68 53.65 53.59 220,000
Jul 09, 2019 52.62 53.37 52.08 53.25 53.19 262,400
Jul 08, 2019 53.89 53.89 53.02 53.13 53.08 239,900
Jul 05, 2019 53.78 54.12 52.85 54.07 54.02 190,700
Jul 03, 2019 54.05 54.20 53.47 54.11 54.05 106,100
Jul 02, 2019 53.19 54.39 52.68 53.82 53.76 241,800
Jul 01, 2019 53.73 55.08 52.63 53.33 53.28 318,300
Jun 28, 2019 52.38 54.45 52.29 53.25 53.19 777,800
Jun 27, 2019 51.78 52.67 51.48 52.65 52.59 237,300
Jun 27, 2019 0.0449 Dividend
Jun 26, 2019 53.11 53.57 51.21 51.71 51.62 273,000
Jun 25, 2019 52.86 53.12 52.37 52.92 52.82 272,900
Jun 24, 2019 53.08 53.73 52.18 52.68 52.59 231,100
Jun 21, 2019 53.29 53.51 52.49 52.87 52.77 344,400
Jun 20, 2019 54.31 54.43 53.06 53.59 53.49 383,800
Jun 19, 2019 52.50 53.94 52.10 53.90 53.80 262,900
Jun 18, 2019 54.20 54.58 52.57 52.62 52.52 263,700
Jun 17, 2019 53.01 54.04 52.66 53.90 53.80 453,400
Jun 14, 2019 52.28 53.06 51.80 52.96 52.86 204,300
Jun 13, 2019 51.68 52.07 50.99 52.07 51.97 219,400
Jun 12, 2019 50.97 51.72 50.80 51.45 51.35 227,900
Jun 11, 2019 51.77 52.35 50.43 50.97 50.88 260,500
Jun 10, 2019 51.65 52.60 51.53 51.77 51.67 263,400
Jun 07, 2019 50.65 51.63 50.14 51.55 51.46 253,200
Jun 06, 2019 50.25 51.15 49.12 50.45 50.35 293,400
Jun 05, 2019 50.28 50.49 49.70 50.14 50.05 216,400
Jun 04, 2019 49.40 50.55 49.11 50.06 49.96 291,500
Jun 03, 2019 49.92 50.71 49.09 49.59 49.50 248,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...