151.41
price up icon0.52%   0.78
 
loading

Ensign Group Inc 주식 (ENSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $152.7 $150.3 $2.31 326,326.0 +0.52%
2025-06-03 $151.5 $147.4 $4.12 494,565.0 +1.74%
2025-06-02 $148.1 $145.3 $2.84 460,979.0 +0.54%
2025-05-30 $148.1 $145.5 $2.60 347,094.0 +0.49%
2025-05-29 $148.7 $144.5 $4.21 433,680.0 +0.16%
2025-05-28 $148.0 $145.8 $2.22 358,980.0 -0.78%
2025-05-27 $147.6 $145.3 $2.33 235,453.0 +2.01%
2025-05-23 $144.8 $142.3 $2.50 262,984.0 -0.07%
2025-05-22 $145.7 $144.0 $1.72 232,521.0 -0.97%
2025-05-21 $148.7 $145.4 $3.36 338,701.0 -2.07%
2025-05-20 $149.4 $146.5 $2.89 206,549.0 +0.98%
2025-05-19 $150.1 $146.9 $3.15 607,487.0 -1.37%
2025-05-16 $150.1 $146.1 $3.91 421,674.0 +1.84%
2025-05-15 $147.4 $144.9 $2.53 478,644.0 +1.55%
2025-05-14 $145.6 $142.2 $3.45 1,259,744.0 +0.86%
2025-05-13 $145.3 $140.1 $5.25 599,025.0 +1.41%
2025-05-12 $141.7 $136.8 $4.83 516,379.0 +3.58%
2025-05-09 $137.4 $135.5 $1.89 240,742.0 +0.29%
2025-05-08 $137.4 $134.7 $2.68 313,058.0 -0.48%
2025-05-07 $137.3 $133.8 $3.53 489,483.0 +2.53%
2025-05-06 $134.0 $129.9 $4.11 288,703.0 +1.35%

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
2025-06 $152.7 $145.3 $7.38 1,608,196.0 +2.82%
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 FMS
$28.21
price down icon 0.42%
medical_care_facilities CHE
$561.64
price down icon 1.19%
medical_care_facilities DVA
$136.75
price up icon 0.56%
medical_care_facilities UHS
$188.65
price down icon 0.08%
medical_care_facilities EHC
$121.27
price down icon 0.20%
자본화:     |  볼륨(24시간):