Stockscreener 앱 받기
147.35
1.86%
2.69
시간 외 거래:
147.24
-0.11
-0.07%
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $147.6 | $143.2 | $4.46 | 272,571.0 | +1.86% |
| 2024-11-20 | $145.4 | $141.5 | $3.85 | 343,341.0 | +0.07% |
| 2024-11-19 | $144.8 | $142.5 | $2.36 | 288,745.0 | +0.17% |
| 2024-11-18 | $145.3 | $143.5 | $1.88 | 261,310.0 | +0.58% |
| 2024-11-15 | $146.2 | $143.1 | $3.04 | 362,436.0 | -1.50% |
| 2024-11-14 | $149.6 | $145.3 | $4.23 | 287,984.0 | -2.09% |
| 2024-11-13 | $151.4 | $148.6 | $2.73 | 363,160.0 | -0.21% |
| 2024-11-12 | $152.4 | $148.6 | $3.74 | 280,979.0 | -1.64% |
| 2024-11-11 | $151.9 | $148.6 | $3.31 | 365,528.0 | +2.32% |
| 2024-11-08 | $150.5 | $147.8 | $2.69 | 418,029.0 | -0.28% |
| 2024-11-07 | $149.2 | $141.8 | $7.41 | 687,547.0 | +3.89% |
| 2024-11-06 | $158.4 | $141.9 | $16.54 | 1,929,655.0 | -6.76% |
| 2024-11-05 | $154.9 | $152.1 | $2.85 | 337,008.0 | -0.01% |
| 2024-11-04 | $156.5 | $150.7 | $5.84 | 605,542.0 | -0.61% |
| 2024-11-01 | $156.2 | $153.7 | $2.51 | 295,366.0 | -0.43% |
| 2024-10-31 | $157.9 | $154.6 | $3.35 | 419,083.0 | -0.65% |
| 2024-10-30 | $158.2 | $155.4 | $2.79 | 323,923.0 | -0.57% |
| 2024-10-29 | $157.1 | $151.8 | $5.36 | 486,169.0 | +3.32% |
| 2024-10-28 | $156.1 | $151.6 | $4.49 | 382,343.0 | -0.62% |
| 2024-10-25 | $155.7 | $150.0 | $5.68 | 496,732.0 | +2.67% |
| 2024-10-24 | $150.4 | $147.8 | $2.54 | 757,435.0 | -0.75% |
| 2024-10-23 | $150.2 | $147.7 | $2.42 | 283,543.0 | +0.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $158.4 | $141.5 | $16.95 | 7,371,772.0 | -4.93% |
| 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% |
Ensign Group Inc 주식 (ENSG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.42 | $90.32 | $7.10 | 5,499,311.0 | -0.41% |
| 2022-11 | $95.14 | $89.02 | $6.12 | 3,928,256.0 | +5.81% |
| 2022-10 | $91.43 | $79.49 | $11.94 | 6,427,022.0 | +12.93% |
| 2022-09 | $88.55 | $78.84 | $9.70 | 6,153,820.0 | -6.80% |
| 2022-08 | $91.54 | $79.77 | $11.77 | 4,294,641.0 | +7.04% |
| 2022-07 | $80.23 | $71.72 | $8.51 | 3,244,622.0 | +8.47% |
| 2022-06 | $81.71 | $70.29 | $11.42 | 4,613,992.0 | -9.49% |
| 2022-05 | $83.56 | $74.47 | $9.09 | 5,061,916.0 | +1.05% |
| 2022-04 | $94.25 | $78.84 | $15.41 | 6,864,943.0 | -10.75% |
| 2022-03 | $91.02 | $81.30 | $9.72 | 5,002,587.0 | +7.10% |
| 2022-02 | $84.57 | $70.59 | $13.98 | 4,155,791.0 | +11.41% |
| 2022-01 | $86.70 | $72.01 | $14.69 | 4,395,727.0 | -10.16% |
1.88%
자본화:
|
볼륨(24시간):