Stockscreener 앱 받기
187.53
1.60%
2.95
시간 외 거래:
188.90
1.37
+0.73%
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $189.3 | $183.1 | $6.29 | 448,115.0 | +1.60% |
| 2025-11-24 | $188.6 | $184.0 | $4.59 | 431,742.0 | -0.22% |
| 2025-11-21 | $185.6 | $176.3 | $9.24 | 402,473.0 | +3.15% |
| 2025-11-20 | $182.9 | $179.0 | $3.87 | 312,214.0 | +0.35% |
| 2025-11-19 | $179.6 | $177.1 | $2.54 | 349,771.0 | +0.12% |
| 2025-11-18 | $180.0 | $176.1 | $3.89 | 330,837.0 | +0.53% |
| 2025-11-17 | $179.2 | $176.9 | $2.31 | 346,660.0 | -0.19% |
| 2025-11-14 | $180.0 | $177.0 | $2.98 | 266,570.0 | +0.33% |
| 2025-11-13 | $184.6 | $176.5 | $8.13 | 449,261.0 | -1.38% |
| 2025-11-12 | $183.6 | $178.3 | $5.27 | 575,296.0 | -0.01% |
| 2025-11-11 | $185.3 | $175.9 | $9.37 | 427,734.0 | -0.95% |
| 2025-11-10 | $181.7 | $177.0 | $4.64 | 633,172.0 | +0.86% |
| 2025-11-07 | $183.7 | $178.9 | $4.83 | 696,854.0 | -1.61% |
| 2025-11-06 | $188.9 | $182.7 | $6.22 | 701,321.0 | -3.70% |
| 2025-11-05 | $194.0 | $185.0 | $9.00 | 718,191.0 | +3.23% |
| 2025-11-04 | $193.8 | $180.5 | $13.34 | 1,041,079.0 | +0.05% |
| 2025-11-03 | $184.3 | $176.9 | $7.47 | 442,167.0 | +2.10% |
| 2025-10-31 | $181.5 | $178.5 | $2.96 | 904,028.0 | -0.12% |
| 2025-10-30 | $182.7 | $174.9 | $7.77 | 305,206.0 | -1.31% |
| 2025-10-29 | $186.0 | $181.8 | $4.21 | 317,907.0 | -1.58% |
| 2025-10-28 | $186.4 | $183.3 | $3.05 | 316,592.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $194.0 | $175.9 | $18.06 | 9,021,572.0 | +4.13% |
| 2025-10 | $188.2 | $166.5 | $21.74 | 8,975,491.0 | +4.24% |
| 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
| 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% |
2.70%
자본화:
|
볼륨(24시간):