Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

The Ensign Group, Inc. - Common Stock (NQ: ENSG )

128.01 -1.56 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	130.93	131.30	127.64	128.01	416,172	-1.56(-1.20%)
Feb 13, 2025	126.55	129.64	126.22	129.57	407,274	+3.45(+2.74%)
Feb 12, 2025	127.76	128.53	125.58	126.12	350,281	-2.96(-2.29%)
Feb 11, 2025	129.45	129.59	127.79	129.08	402,824	-0.15(-0.12%)
Feb 10, 2025	130.71	131.60	127.85	129.23	572,688	-1.77(-1.35%)
Feb 07, 2025	136.96	136.96	130.79	131.00	774,208	-4.91(-3.61%)
Feb 06, 2025	143.50	144.93	134.66	135.91	1,098,962	-12.95(-8.70%)
Feb 05, 2025	145.56	149.31	145.03	148.86	852,392	+3.49(+2.40%)
Feb 04, 2025	141.42	145.61	141.42	145.37	437,444	+2.95(+2.07%)
Feb 03, 2025	138.48	143.04	138.48	142.42	482,127	+2.76(+1.98%)
Jan 31, 2025	142.09	143.23	139.25	139.66	982,880	-3.14(-2.20%)
Jan 30, 2025	141.61	143.77	141.61	142.80	440,320	+2.22(+1.58%)
Jan 29, 2025	139.71	142.00	139.71	140.58	399,479	+0.21(+0.15%)
Jan 28, 2025	140.25	141.93	139.67	140.37	298,310	-0.41(-0.29%)
Jan 27, 2025	139.00	142.92	138.45	140.78	374,477	+2.13(+1.54%)
Jan 24, 2025	136.68	138.67	136.51	138.65	235,745	+1.06(+0.77%)
Jan 23, 2025	136.41	137.82	135.15	137.59	282,194	+0.78(+0.57%)
Jan 22, 2025	140.63	140.73	136.69	136.81	320,407	-2.52(-1.81%)
Jan 21, 2025	137.68	139.45	137.05	139.33	332,169	+2.54(+1.86%)
Jan 17, 2025	137.10	139.15	135.05	136.79	543,740	+0.46(+0.34%)
Jan 16, 2025	134.36	137.30	133.80	136.33	392,314	+1.75(+1.30%)
Jan 15, 2025	135.74	135.79	133.67	134.58	266,036	+1.08(+0.81%)
Jan 14, 2025	132.31	133.69	131.20	133.50	257,464	+1.16(+0.88%)
Jan 13, 2025	130.25	132.56	130.00	132.34	290,736	+1.39(+1.06%)
Jan 10, 2025	131.68	132.59	130.31	130.95	360,735	-2.23(-1.67%)
Jan 08, 2025	130.56	133.41	129.23	133.18	334,011	+2.34(+1.79%)
Jan 07, 2025	130.42	131.89	128.62	130.84	475,657	+0.78(+0.60%)
Jan 06, 2025	132.22	132.22	129.45	130.06	619,765	-2.44(-1.84%)
Jan 03, 2025	133.20	133.81	131.48	132.50	413,605	-0.37(-0.28%)
Jan 02, 2025	133.43	134.78	132.22	132.87	396,135	+0.01(+0.01%)
Dec 31, 2024				132.86	0	+0.14(+0.11%)
Dec 30, 2024	133.96	133.96	132.03	132.72	348,189	-1.20(-0.90%)
Dec 27, 2024	134.25	135.41	132.99	133.92	220,482	-1.32(-0.98%)
Dec 26, 2024	134.51	135.73	133.98	135.24	181,854	+0.58(+0.43%)
Dec 24, 2024	133.60	134.70	133.21	134.66	107,914	+0.87(+0.65%)
Dec 23, 2024	134.44	134.67	132.41	133.79	275,516	-0.74(-0.55%)
Dec 20, 2024	133.95	136.38	133.03	134.53	1,013,242	-0.66(-0.49%)
Dec 19, 2024	136.44	137.46	134.97	135.19	192,353	-1.16(-0.85%)
Dec 18, 2024	139.85	140.14	135.84	136.34	358,584	-3.59(-2.56%)
Dec 17, 2024	141.44	142.30	138.98	139.93	314,498	-2.36(-1.66%)
Dec 16, 2024	141.84	143.40	141.56	142.29	192,274	-0.06(-0.04%)
Dec 13, 2024	141.18	143.25	140.29	142.35	300,966	+1.14(+0.81%)
Dec 12, 2024	142.87	143.00	140.55	141.21	297,488	-1.61(-1.13%)
Dec 11, 2024	143.61	143.94	141.54	142.82	257,458	-0.42(-0.29%)
Dec 10, 2024	142.50	144.55	141.59	143.24	288,040	+1.17(+0.82%)
Dec 09, 2024	144.18	144.37	141.95	142.07	229,331	-2.09(-1.45%)
Dec 06, 2024	143.76	144.98	143.01	144.16	268,549	+0.70(+0.49%)
Dec 05, 2024	144.98	145.21	142.59	143.46	237,137	-2.09(-1.44%)
Dec 04, 2024	144.17	146.03	143.31	145.55	273,479	+1.17(+0.81%)
Dec 03, 2024	144.69	146.12	143.75	144.38	398,693	-0.70(-0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Ensign Group, Inc. - Common Stock (NQ: ENSG )

Historical Prices