Stockscreener 앱 받기
181.89
0.68%
-1.25
시간 외 거래:
181.89
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $184.0 | $180.1 | $3.92 | 649,805.0 | -0.68% |
| 2026-07-28 | $184.5 | $179.6 | $4.87 | 705,710.0 | +2.85% |
| 2026-07-27 | $186.0 | $177.2 | $8.84 | 766,462.0 | +2.94% |
| 2026-07-24 | $175.4 | $169.6 | $5.75 | 437,340.0 | +3.27% |
| 2026-07-23 | $169.8 | $166.9 | $2.96 | 493,683.0 | -0.94% |
| 2026-07-22 | $171.9 | $168.2 | $3.76 | 368,981.0 | -1.03% |
| 2026-07-21 | $172.0 | $169.8 | $2.14 | 393,788.0 | -0.68% |
| 2026-07-20 | $173.0 | $171.1 | $1.97 | 354,074.0 | +0.44% |
| 2026-07-17 | $176.0 | $171.2 | $4.78 | 703,661.0 | -0.93% |
| 2026-07-16 | $175.9 | $167.3 | $8.57 | 600,529.0 | +3.29% |
| 2026-07-15 | $170.0 | $165.2 | $4.78 | 442,755.0 | +0.39% |
| 2026-07-14 | $167.1 | $163.1 | $3.98 | 428,337.0 | -0.99% |
| 2026-07-13 | $170.8 | $168.1 | $2.75 | 291,642.0 | -0.12% |
| 2026-07-10 | $170.0 | $165.7 | $4.29 | 326,555.0 | -0.20% |
| 2026-07-09 | $171.1 | $168.1 | $2.97 | 414,317.0 | -0.59% |
| 2026-07-08 | $172.0 | $168.2 | $3.78 | 463,866.0 | -0.55% |
| 2026-07-07 | $171.1 | $166.9 | $4.17 | 777,664.0 | +2.42% |
| 2026-07-06 | $168.2 | $165.9 | $2.30 | 447,474.0 | -0.83% |
| 2026-07-02 | $168.4 | $164.8 | $3.54 | 613,942.0 | +2.06% |
| 2026-07-01 | $167.5 | $161.6 | $5.90 | 740,028.0 | +2.82% |
| 2026-06-30 | $161.4 | $156.5 | $4.88 | 801,222.0 | +1.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $186.0 | $161.6 | $24.44 | 11,070,418.0 | +13.47% |
| 2026-06 | $171.3 | $141.6 | $29.68 | 28,777,045.0 | -4.38% |
| 2026-05 | $191.5 | $167.2 | $24.31 | 11,733,569.0 | -10.20% |
| 2026-04 | $206.8 | $182.0 | $24.79 | 7,452,760.0 | -7.35% |
| 2026-03 | $218.0 | $197.5 | $20.48 | 7,626,136.0 | -5.92% |
| 2026-02 | $216.9 | $169.8 | $47.11 | 9,264,342.0 | +24.76% |
| 2026-01 | $184.6 | $167.4 | $17.21 | 6,382,899.0 | -1.46% |
Ensign Group Inc 주식 (ENSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $187.5 | $172.7 | $14.79 | 7,419,487.0 | -4.75% |
| 2025-11 | $194.0 | $175.9 | $18.06 | 9,013,698.0 | +3.02% |
| 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% |
1.17%
1.92%
자본화:
|
볼륨(24시간):