153.79
price up icon0.83%   1.27
after-market 시간 외 거래: 153.79
loading

Ensign Group Inc 주식 (ENSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $155.5 $152.7 $2.78 313,162.0 +0.83%
2025-06-25 $154.7 $152.2 $2.42 258,646.0 -0.68%
2025-06-24 $153.6 $151.7 $1.93 248,516.0 +0.92%
2025-06-23 $154.5 $151.6 $2.85 318,211.0 -0.89%
2025-06-20 $157.3 $152.4 $4.94 638,294.0 -1.80%
2025-06-18 $157.7 $152.0 $5.70 319,176.0 +1.63%
2025-06-17 $154.7 $151.6 $3.10 418,907.0 +0.80%
2025-06-16 $153.4 $150.2 $3.14 292,697.0 +0.92%
2025-06-13 $152.2 $150.1 $2.20 322,625.0 +0.00%
2025-06-12 $151.3 $148.9 $2.46 358,300.0 +1.19%
2025-06-11 $150.5 $147.8 $2.69 361,100.0 +0.48%
2025-06-10 $151.2 $147.6 $3.60 360,674.0 -0.70%
2025-06-09 $152.4 $147.8 $4.59 412,833.0 -1.70%
2025-06-06 $153.0 $151.4 $1.63 291,363.0 +0.45%
2025-06-05 $152.0 $150.4 $1.66 241,437.0 +0.18%
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%

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 $157.7 $145.3 $12.40 6,750,973.0 +4.43%
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 CHE
$555.88
price up icon 0.61%
medical_care_facilities DVA
$141.09
price up icon 0.52%
medical_care_facilities UHS
$177.43
price up icon 0.99%
$32.00
price up icon 0.66%
medical_care_facilities EHC
$121.54
price up icon 0.72%
자본화:     |  볼륨(24시간):