171.41
price up icon0.39%   0.73
 
loading

Ensign Group Inc 주식 (ENSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-27 $171.8 $170.0 $1.80 47,724.0 +0.40%
2025-08-26 $171.1 $169.1 $2.00 325,956.0 +0.42%
2025-08-25 $171.9 $169.0 $2.87 283,880.0 -1.44%
2025-08-22 $173.6 $169.3 $4.37 585,074.0 +1.89%
2025-08-21 $170.4 $168.9 $1.47 246,806.0 +0.14%
2025-08-20 $170.0 $166.4 $3.60 352,350.0 +1.19%
2025-08-19 $167.3 $164.2 $3.06 275,628.0 +1.80%
2025-08-18 $166.5 $162.5 $4.02 363,754.0 -1.27%
2025-08-15 $166.7 $165.4 $1.33 393,002.0 +0.10%
2025-08-14 $166.8 $164.6 $2.23 253,878.0 -0.16%
2025-08-13 $166.4 $163.8 $2.64 345,387.0 +1.67%
2025-08-12 $164.2 $161.0 $3.22 491,527.0 +1.14%
2025-08-11 $162.8 $159.6 $3.18 569,215.0 +0.67%
2025-08-08 $162.1 $159.8 $2.22 372,655.0 +0.86%
2025-08-07 $159.6 $157.7 $1.91 454,671.0 +0.71%
2025-08-06 $159.5 $156.0 $3.47 336,200.0 +0.13%
2025-08-05 $158.1 $154.6 $3.57 534,784.0 +1.92%
2025-08-04 $155.3 $151.4 $3.90 384,434.0 +2.10%
2025-08-01 $151.9 $149.0 $2.96 558,365.0 +1.17%
2025-07-31 $153.1 $148.9 $4.17 506,920.0 -0.25%
2025-07-30 $152.3 $149.3 $3.02 480,496.0 -0.42%
2025-07-29 $151.4 $147.6 $3.72 449,723.0 +2.19%

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
2025-08 $173.6 $149.0 $24.63 7,175,290.0 +14.24%
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
$138.78
price down icon 0.03%
medical_care_facilities UHS
$181.96
price up icon 0.15%
medical_care_facilities EHC
$122.36
price up icon 0.10%
medical_care_facilities CHE
$451.98
price up icon 1.25%
medical_care_facilities FMS
$25.06
price down icon 1.77%
자본화:     |  볼륨(24시간):