Stockscreener 앱 받기
176.63
0.83%
-1.48
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $179.9 | $176.0 | $3.92 | 286,814.0 | -0.83% |
| 2026-10-15 | $180.0 | $177.4 | $2.58 | 343,798.0 | +1.29% |
| 2026-10-14 | $175.9 | $172.6 | $3.29 | 292,373.0 | +1.49% |
| 2026-10-13 | $175.3 | $172.6 | $2.72 | 275,155.0 | -0.38% |
| 2026-10-12 | $175.4 | $172.9 | $2.47 | 231,806.0 | +1.23% |
| 2026-10-09 | $173.8 | $171.4 | $2.40 | 205,331.0 | +0.18% |
| 2026-10-08 | $171.6 | $168.6 | $3.00 | 354,938.0 | +1.34% |
| 2026-10-07 | $172.9 | $168.8 | $4.05 | 458,209.0 | -1.65% |
| 2026-10-06 | $175.0 | $170.7 | $4.27 | 416,873.0 | -0.48% |
| 2026-10-05 | $174.4 | $171.2 | $3.24 | 476,542.0 | +0.65% |
| 2026-10-02 | $173.1 | $169.6 | $3.50 | 356,162.0 | +1.27% |
| 2026-10-01 | $174.2 | $168.5 | $5.70 | 432,524.0 | -1.38% |
| 2026-09-30 | $175.7 | $171.6 | $4.06 | 317,045.0 | -2.01% |
| 2026-09-29 | $176.8 | $173.0 | $3.73 | 335,665.0 | -0.47% |
| 2026-09-28 | $178.3 | $173.8 | $4.47 | 322,768.0 | +0.67% |
| 2026-09-25 | $175.3 | $172.5 | $2.77 | 220,751.0 | +1.10% |
| 2026-09-24 | $177.0 | $173.2 | $3.80 | 197,178.0 | -1.24% |
| 2026-09-23 | $178.4 | $174.8 | $3.56 | 341,158.0 | -0.49% |
| 2026-09-22 | $177.4 | $174.5 | $2.88 | 428,716.0 | +1.06% |
| 2026-09-21 | $175.4 | $173.2 | $2.23 | 328,758.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $180.0 | $168.5 | $11.56 | 4,130,525.0 | +2.69% |
| 2026-09 | $179.0 | $167.3 | $11.69 | 7,307,049.0 | -0.15% |
| 2026-08 | $185.9 | $170.0 | $15.90 | 6,232,358.0 | -3.31% |
| 2026-07 | $186.0 | $161.6 | $24.44 | 11,283,878.0 | +11.14% |
| 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% |
1.21%
0.18%
자본화:
|
볼륨(24시간):