Quantcast
ENSG

The Ensign Group, Inc. Common Stock Historical Stock Prices

$36.72
*  
1.34
3.79%
Get ENSG Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading ENSG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.55 36.76 35.55 36.72 414,474
08/14/2018 35.55 36.76 35.55 36.72 414,474
08/13/2018 35.83 36.2 35.14 35.38 197,410
08/10/2018 35.73 36.16 35.551 35.94 141,125
08/09/2018 36.08 36.62 35.835 35.89 171,635
08/08/2018 35.9 36.26 35.55 36 161,114
08/07/2018 35.96 36.795 35.63 35.98 242,897
08/06/2018 35.08 37.33 35.08 35.95 421,540
08/03/2018 36.1 38.26 34.69 35.05 471,990
08/02/2018 35.91 37.06 35.3418 37.03 412,718
08/01/2018 35.98 36.595 35.55 36.025 204,072
07/31/2018 35.58 36.255 35.04 36.07 227,545
07/30/2018 36.98 37.08 35.51 35.52 189,814
07/27/2018 38.04 38.09 36.976 37.11 133,178
07/26/2018 37.37 38.33 37.37 38.05 155,907
07/25/2018 37.61 37.89 37.2 37.57 236,128
07/24/2018 38.03 38.0991 37.05 37.46 120,526
07/23/2018 37.89 38.18 37.82 38.02 166,350
07/20/2018 38.09 38.47 37.88 37.92 142,394
07/19/2018 37.9 38.17 37.03 38.15 228,151
07/18/2018 37.94 37.97 37.29 37.94 217,516
07/17/2018 37.5 38.51 37.5 37.84 200,418
07/16/2018 37.42 37.71 37.15 37.5 138,715
07/13/2018 37.62 37.85 37.3 37.5 86,484
07/12/2018 38.18 38.25 37.58 37.77 99,878
07/11/2018 38.03 38.415 36.84 37.97 156,327
07/10/2018 37.56 38.38 37.45 38.22 234,201
07/09/2018 37.39 37.75 36.8893 37.26 169,204
07/06/2018 37.71 37.94 37.22 37.36 146,246
07/05/2018 37.39 37.84 36.82 37.82 253,847
07/03/2018 37.09 37.6647 36.98 37.27 127,672
07/02/2018 35.8 37.01 35.79 36.98 269,716
06/29/2018 36.46 36.75 35.7 35.82 292,904
06/28/2018 36.57 36.915 35.04 36.29 399,434
06/27/2018 37.87 37.87 36.59 36.69 233,196
06/26/2018 37.9 38.8 37.77 37.86 182,199
06/25/2018 37.49 37.82 36.57 37.73 402,575
06/22/2018 38.75 38.81 37.33 37.67 1,416,635
06/21/2018 39.8 39.8999 38.26 38.52 461,762
06/20/2018 38.8 40.09 38.72 39.7 313,665
06/19/2018 38.31 38.62 37.78 38.54 196,306
06/18/2018 37.89 38.56 37.69 38.49 263,431
06/15/2018 37.88 38.14 37.64 37.86 393,342
06/14/2018 37.64 38.09 37.29 38.08 233,158
06/13/2018 37.37 37.73 37.295 37.54 156,238
06/12/2018 37.24 37.36 36.6 37.26 174,034
06/11/2018 37.52 37.85 37.13 37.23 172,746
06/08/2018 36.75 37.67 36.64 37.5 505,805
06/07/2018 38.29 38.29 36.85 36.89 292,571
06/06/2018 38.1 38.45 37.59 38.21 251,158
06/05/2018 37.18 38.1 37.18 38.1 239,347
06/04/2018 36.8 37.44 36.62 37.06 472,914
06/01/2018 36.65 37.12 36.15 36.74 286,197
05/31/2018 36.8 36.99 36.45 36.61 177,472
05/30/2018 35.98 37.2 35.73 36.9 242,063
05/29/2018 35.94 36.18 35.22 35.97 299,903
05/25/2018 35.86 36.17 35.59 36.16 384,869
05/24/2018 35.64 36.24 35.19 35.85 275,260
05/23/2018 35 35.77 34.7572 35.59 251,025
05/22/2018 35.16 35.4 34.84 35.1 303,315
05/21/2018 34.8 34.85 33.97 34.66 523,395
05/18/2018 34.16 35.05 33.94 34.74 374,714
05/17/2018 33.61 34.22 33.28 33.99 220,359
05/16/2018 33.46 34.05 32.82 33.62 249,925
05/15/2018 32.81 33.41 32.57 33.31 193,290
05/14/2018 33.22 33.49 32.81 32.89 171,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio