Stockscreener 앱 받기
128.74
0.23%
0.30
시간 외 거래:
128.74
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $129.5 | $126.7 | $2.75 | 305,417.0 | +0.23% |
| 2025-03-27 | $129.5 | $127.7 | $1.84 | 531,372.0 | -0.27% |
| 2025-03-26 | $131.1 | $128.2 | $2.89 | 431,323.0 | -0.94% |
| 2025-03-25 | $132.0 | $128.9 | $3.07 | 362,001.0 | -0.30% |
| 2025-03-24 | $130.5 | $128.3 | $2.19 | 287,079.0 | +1.68% |
| 2025-03-21 | $129.4 | $127.3 | $2.13 | 1,159,787.0 | -1.04% |
| 2025-03-20 | $131.8 | $129.4 | $2.44 | 331,326.0 | -0.92% |
| 2025-03-19 | $131.0 | $129.0 | $1.96 | 257,624.0 | +0.93% |
| 2025-03-18 | $130.0 | $128.3 | $1.76 | 231,165.0 | -0.18% |
| 2025-03-17 | $130.3 | $125.0 | $5.30 | 338,485.0 | +3.52% |
| 2025-03-14 | $126.4 | $124.4 | $1.99 | 282,860.0 | -0.06% |
| 2025-03-13 | $126.9 | $124.9 | $1.97 | 216,171.0 | -0.15% |
| 2025-03-12 | $128.3 | $124.1 | $4.13 | 359,249.0 | -2.10% |
| 2025-03-11 | $132.4 | $127.7 | $4.71 | 349,640.0 | -1.50% |
| 2025-03-10 | $133.6 | $129.9 | $3.74 | 413,862.0 | -0.02% |
| 2025-03-07 | $130.8 | $128.2 | $2.58 | 290,110.0 | +1.06% |
| 2025-03-06 | $131.4 | $128.8 | $2.56 | 292,330.0 | -1.93% |
| 2025-03-05 | $131.6 | $128.9 | $2.73 | 360,802.0 | +1.53% |
| 2025-03-04 | $129.8 | $129.0 | $0.7575 | 115,195.0 | -0.27% |
| 2025-03-03 | $131.0 | $128.3 | $2.69 | 479,696.0 | +0.56% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $133.6 | $124.1 | $9.52 | 7,700,911.0 | -0.32% |
| 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
| 월 | 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
| 월 | 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% |
1.34%
자본화:
|
볼륨(24시간):