175.88
price down icon0.39%   -0.47
 
loading

Ensign Group Inc 주식 (ENSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $176.3 $174.6 $1.74 93,838.0 -0.53%
2025-10-08 $177.3 $174.7 $2.51 369,807.0 -0.08%
2025-10-07 $178.3 $175.4 $2.96 345,055.0 -0.41%
2025-10-06 $179.1 $175.6 $3.54 428,669.0 +1.04%
2025-10-03 $176.6 $166.5 $10.08 335,552.0 +0.85%
2025-10-02 $174.6 $172.8 $1.75 311,456.0 -0.30%
2025-10-01 $174.5 $171.4 $3.13 328,824.0 +0.97%
2025-09-30 $173.1 $171.0 $2.12 307,140.0 +0.71%
2025-09-29 $172.3 $170.5 $1.84 281,713.0 -0.55%
2025-09-26 $172.8 $168.7 $4.03 261,027.0 +1.49%
2025-09-25 $171.0 $167.4 $3.56 352,952.0 -0.21%
2025-09-24 $170.8 $165.3 $5.50 327,885.0 +2.13%
2025-09-23 $168.6 $165.0 $3.54 267,268.0 -0.04%
2025-09-22 $167.1 $164.6 $2.54 238,933.0 +1.54%
2025-09-19 $167.3 $163.8 $3.54 1,102,339.0 -1.66%
2025-09-18 $168.2 $165.3 $2.97 239,385.0 +0.68%
2025-09-17 $167.0 $162.9 $4.09 541,577.0 +0.97%
2025-09-16 $166.2 $164.2 $2.05 300,915.0 -1.13%
2025-09-15 $168.5 $165.9 $2.63 255,020.0 -1.05%
2025-09-12 $168.9 $166.6 $2.27 214,153.0 -0.57%
2025-09-11 $169.8 $165.6 $4.20 278,896.0 +1.69%
2025-09-10 $169.7 $165.6 $4.05 323,396.0 -2.02%
2025-09-09 $173.7 $165.1 $8.64 436,998.0 -2.61%

Ensign Group Inc 주식 (ENSG) 연도별 가격 이력

이 심층 분석에서는 Ensign Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ensign Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ensign Group Inc 주식 (ENSG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $179.1 $166.5 $12.60 2,213,201.0 +1.53%
2025-09 $175.0 $162.9 $12.07 7,403,313.0 +0.58%
2025-08 $173.6 $149.0 $24.63 8,253,139.0 +14.52%
2025-07 $154.2 $135.6 $18.61 9,320,062.0 -2.76%
2025-06 $157.7 $145.3 $12.40 7,459,129.0 +4.75%
2025-05 $150.1 $126.0 $24.01 9,015,638.0 +14.16%
2025-04 $135.4 $118.7 $16.67 9,502,303.0 -0.32%
2025-03 $133.6 $124.1 $9.52 7,873,742.0 +0.19%
2025-02 $149.3 $125.1 $24.17 9,377,940.0 -7.53%
2025-01 $143.8 $128.6 $15.15 7,235,129.0 +5.12%

Ensign Group Inc 주식 (ENSG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $146.3 $132.1 $14.18 5,667,880.0 -9.19%
2024-11 $158.4 $141.5 $16.95 8,463,822.0 -5.66%
2024-10 $158.2 $142.6 $15.61 8,124,160.0 +7.77%
2024-09 $154.9 $137.4 $17.49 18,482,835.0 -4.98%
2024-08 $151.7 $133.6 $18.16 5,922,972.0 +7.54%
2024-07 $147.9 $123.0 $24.92 10,024,995.0 +13.79%
2024-06 $123.8 $117.4 $6.41 5,695,677.0 +2.02%
2024-05 $121.4 $113.3 $8.15 5,560,273.0 +2.43%
2024-04 $124.7 $115.7 $9.01 5,925,333.0 -4.87%
2024-03 $127.6 $120.9 $6.70 5,130,986.0 -0.40%
2024-02 $125.6 $110.7 $14.93 5,941,588.0 +10.33%
2024-01 $118.8 $111.7 $7.13 4,918,925.0 +0.90%

Ensign Group Inc 주식 (ENSG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $115.1 $104.2 $10.93 5,444,333.0 +4.80%
2023-11 $109.7 $94.74 $14.94 4,977,068.0 +10.84%
2023-10 $99.55 $90.00 $9.55 6,013,810.0 +3.95%
2023-09 $102.0 $91.36 $10.64 5,907,664.0 -7.27%
2023-08 $104.0 $93.16 $10.88 5,464,924.0 +3.46%
2023-07 $97.00 $88.79 $8.21 6,028,716.0 +1.48%
2023-06 $96.20 $87.14 $9.06 5,450,938.0 +7.73%
2023-05 $98.75 $87.20 $11.55 5,951,650.0 -8.73%
2023-04 $102.3 $94.39 $7.87 6,667,416.0 +1.62%
2023-03 $95.61 $85.50 $10.12 6,891,651.0 +6.77%
2023-02 $95.98 $87.93 $8.05 4,913,618.0 -4.04%
2023-01 $99.52 $90.18 $9.34 4,747,239.0 -1.44%
medical_care_facilities DVA
$127.62
price down icon 0.11%
medical_care_facilities UHS
$203.32
price down icon 0.98%
medical_care_facilities EHC
$123.91
price down icon 0.40%
medical_care_facilities CHE
$431.93
price down icon 0.82%
$26.72
price down icon 1.77%
자본화:     |  볼륨(24시간):