investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ENSG: The Ensign Group, Inc. - Common Stock





Clear duplicates of prices



2026-03-30
ENSG 2026-03-30 01:01:560.00 0.00 -0.66%
ENSG 2026-03-30 04:02:34231.53 175.59 -0.66%
ENSG 2026-03-30 05:01:53213.29 200.08 -0.66%
ENSG 2026-03-30 07:01:49213.29 201.00 -0.66%
ENSG 2026-03-30 10:02:16201.00 200.31 -0.03%
ENSG 2026-03-30 11:01:48201.28 200.97 0.29%
ENSG 2026-03-30 12:02:18201.80 201.60 0.49%
ENSG 2026-03-30 13:01:50201.13 200.80 0.12%
ENSG 2026-03-30 14:02:19200.81 200.67 0.08%
ENSG 2026-03-30 15:01:55200.75 200.43 -0.10%
ENSG 2026-03-30 16:02:20204.32 196.54 0.34%
ENSG 2026-03-30 17:02:00200.95 199.70 0.34%
ENSG 2026-03-30 18:02:10204.32 200.10 0.97%
ENSG 2026-03-30 19:01:59203.70 199.73 1.56%
ENSG 2026-03-30 20:02:270.00 0.00 -0.45%
2026-03-31
ENSG 2026-03-31 04:02:58320.55 197.51 -0.45%
ENSG 2026-03-31 07:01:52202.00 197.51 -0.45%
ENSG 2026-03-31 09:01:57202.00 199.10 -0.45%
ENSG 2026-03-31 10:02:16201.11 199.30 -0.32%
ENSG 2026-03-31 11:01:59198.81 198.65 -0.76%
ENSG 2026-03-31 12:02:28199.44 199.08 -0.54%
ENSG 2026-03-31 13:02:00200.12 199.62 -0.23%
ENSG 2026-03-31 14:02:28200.64 199.51 0.03%
ENSG 2026-03-31 15:02:10200.85 200.61 0.15%
ENSG 2026-03-31 16:02:40205.43 201.51 0.55%
ENSG 2026-03-31 17:02:10202.08 201.51 0.55%
ENSG 2026-03-31 18:02:28205.43 201.51 0.55%
ENSG 2026-03-31 19:02:07202.06 201.51 0.55%
ENSG 2026-03-31 20:02:350.00 0.00 0.55%
2026-04-01
ENSG 2026-04-01 04:02:36320.38 201.00 0.55%
ENSG 2026-04-01 05:02:16322.40 201.00 0.55%
ENSG 2026-04-01 07:02:11210.41 201.00 0.55%
ENSG 2026-04-01 08:02:26204.99 201.50 0.55%
ENSG 2026-04-01 09:02:34206.61 202.00 0.55%
ENSG 2026-04-01 10:02:49201.00 200.12 -0.59%
ENSG 2026-04-01 11:02:03202.48 202.02 0.33%
ENSG 2026-04-01 12:03:00202.74 202.49 0.51%
ENSG 2026-04-01 13:01:53202.92 202.29 0.55%
ENSG 2026-04-01 14:02:17200.40 200.00 -0.63%
ENSG 2026-04-01 15:01:56200.97 200.71 -0.32%
ENSG 2026-04-01 16:02:29204.06 196.22 -0.70%
ENSG 2026-04-01 17:01:59200.74 199.46 -0.69%
ENSG 2026-04-01 18:02:16200.66 199.38 -0.69%
ENSG 2026-04-01 19:01:53200.64 199.35 -0.69%
ENSG 2026-04-01 20:02:240.00 0.00 -0.69%
2026-04-02
ENSG 2026-04-02 04:02:17211.04 192.01 -0.69%
ENSG 2026-04-02 07:01:41203.00 192.01 -0.69%
ENSG 2026-04-02 09:01:45199.98 197.97 -0.69%
ENSG 2026-04-02 10:02:14197.22 196.76 -1.64%
ENSG 2026-04-02 11:01:39196.72 196.37 -1.90%
ENSG 2026-04-02 12:02:10195.96 195.75 -2.07%
ENSG 2026-04-02 13:01:43194.62 194.32 -2.87%
ENSG 2026-04-02 14:02:08196.18 195.64 -2.17%
ENSG 2026-04-02 15:01:48196.41 196.08 -1.93%
ENSG 2026-04-02 16:02:09200.45 192.00 -1.72%
ENSG 2026-04-02 17:01:47197.23 195.96 -1.73%
ENSG 2026-04-02 18:02:17197.23 195.95 -1.73%
ENSG 2026-04-02 19:01:52197.22 195.94 -1.73%
ENSG 2026-04-02 20:02:150.00 0.00 -1.73%
2026-04-06
ENSG 2026-04-06 04:02:14206.74 192.00 -1.73%
ENSG 2026-04-06 06:02:10197.97 195.66 -1.73%
ENSG 2026-04-06 07:02:12197.60 195.66 -1.73%
ENSG 2026-04-06 08:02:03197.76 195.46 -1.73%
ENSG 2026-04-06 09:01:46197.87 192.00 -1.73%
ENSG 2026-04-06 10:02:17199.01 197.46 0.70%
ENSG 2026-04-06 11:01:49198.01 197.80 0.61%
ENSG 2026-04-06 12:02:10197.54 197.28 0.37%
ENSG 2026-04-06 13:01:51196.98 196.80 0.13%
ENSG 2026-04-06 14:02:19197.78 197.43 0.54%
ENSG 2026-04-06 15:01:44197.55 197.35 0.46%
ENSG 2026-04-06 16:02:36206.74 194.16 0.68%
ENSG 2026-04-06 17:01:51206.74 194.16 0.70%
ENSG 2026-04-06 20:02:240.00 0.00 0.70%
2026-04-07
ENSG 2026-04-07 04:02:13229.09 79.20 0.70%
ENSG 2026-04-07 06:02:15229.09 184.00 0.70%
ENSG 2026-04-07 07:01:50219.81 187.97 0.70%
ENSG 2026-04-07 10:02:13200.80 200.11 1.13%
ENSG 2026-04-07 11:01:49200.02 199.81 0.97%
ENSG 2026-04-07 12:02:23200.23 199.76 0.96%
ENSG 2026-04-07 13:01:55200.37 200.11 1.21%
ENSG 2026-04-07 14:02:15200.69 200.26 1.29%
ENSG 2026-04-07 15:01:49199.73 199.47 0.88%
ENSG 2026-04-07 16:02:14206.74 196.50 1.23%
ENSG 2026-04-07 17:01:48206.74 196.50 1.22%
ENSG 2026-04-07 18:02:03206.74 201.02 1.75%
ENSG 2026-04-07 19:01:48206.74 196.50 1.75%
ENSG 2026-04-07 20:02:150.00 0.00 1.75%
2026-04-08
ENSG 2026-04-08 04:02:16206.74 192.00 1.75%
ENSG 2026-04-08 05:01:55206.74 200.39 1.75%
ENSG 2026-04-08 10:02:28204.94 204.29 2.00%
ENSG 2026-04-08 11:01:59205.03 204.50 2.22%
ENSG 2026-04-08 12:02:16206.37 206.17 3.01%
ENSG 2026-04-08 13:01:56206.81 206.63 3.21%
ENSG 2026-04-08 14:02:17205.92 205.75 2.74%
ENSG 2026-04-08 15:03:11205.85 205.73 2.75%
ENSG 2026-04-08 16:02:19211.05 201.00 2.23%
ENSG 2026-04-08 17:01:48211.05 201.00 2.20%
ENSG 2026-04-08 20:02:190.00 0.00 2.20%
2026-04-09
ENSG 2026-04-09 04:02:30327.67 192.00 2.20%
ENSG 2026-04-09 06:02:16327.67 192.47 2.20%
ENSG 2026-04-09 07:02:00206.01 202.79 2.20%
ENSG 2026-04-09 08:02:37210.41 192.47 2.20%
ENSG 2026-04-09 09:01:46205.77 201.00 2.20%
ENSG 2026-04-09 10:02:19203.43 202.31 -0.89%
ENSG 2026-04-09 11:01:47203.50 203.29 -0.61%
ENSG 2026-04-09 12:02:07203.65 203.42 -0.62%
ENSG 2026-04-09 13:01:48204.44 204.16 -0.30%
ENSG 2026-04-09 14:02:17203.94 203.46 -0.61%
ENSG 2026-04-09 15:01:48203.85 203.68 -0.54%
ENSG 2026-04-09 16:02:15205.55 201.00 -1.61%
ENSG 2026-04-09 17:01:50205.55 201.00 -1.57%
ENSG 2026-04-09 19:02:20201.94 201.59 -1.57%
ENSG 2026-04-09 20:02:280.00 0.00 -1.57%
2026-04-10
ENSG 2026-04-10 04:02:17202.52 200.38 -1.57%
ENSG 2026-04-10 05:01:52202.44 200.58 -1.57%
ENSG 2026-04-10 06:02:26211.05 200.40 -1.57%
ENSG 2026-04-10 07:02:20202.93 192.00 -1.57%
ENSG 2026-04-10 08:02:18202.93 200.60 -1.57%
ENSG 2026-04-10 09:01:52202.74 200.60 -1.57%
ENSG 2026-04-10 10:02:08199.39 199.14 -1.05%
ENSG 2026-04-10 11:01:46200.24 200.06 -0.76%
ENSG 2026-04-10 12:03:58199.17 198.65 -1.31%
ENSG 2026-04-10 13:01:57198.10 197.80 -1.69%
ENSG 2026-04-10 14:02:20198.66 198.27 -1.57%
ENSG 2026-04-10 15:01:47198.90 198.69 -1.31%
ENSG 2026-04-10 16:02:18202.96 195.16 -1.26%
ENSG 2026-04-10 18:02:17199.76 198.49 -1.26%
ENSG 2026-04-10 19:01:53202.96 195.16 -1.26%
ENSG 2026-04-10 20:02:310.00 0.00 -1.26%
2026-04-13
ENSG 2026-04-13 04:02:18203.23 192.00 -1.26%
ENSG 2026-04-13 05:01:39199.97 197.29 -1.26%
ENSG 2026-04-13 06:02:09199.00 192.00 -1.26%
ENSG 2026-04-13 09:01:43199.00 197.23 -1.26%
ENSG 2026-04-13 10:02:10199.21 198.70 -0.10%
ENSG 2026-04-13 11:01:43199.45 198.97 0.22%
ENSG 2026-04-13 12:02:12199.21 198.91 0.08%
ENSG 2026-04-13 13:01:52200.30 200.09 0.62%
ENSG 2026-04-13 14:02:08199.71 199.44 0.33%
ENSG 2026-04-13 15:01:52200.08 199.81 0.48%
ENSG 2026-04-13 16:02:25203.23 196.41 0.65%
ENSG 2026-04-13 18:02:15201.06 199.78 0.65%
ENSG 2026-04-13 19:01:55201.16 199.88 0.65%
ENSG 2026-04-13 20:02:450.00 0.00 0.65%
2026-04-14
ENSG 2026-04-14 04:02:11201.68 199.32 0.65%
ENSG 2026-04-14 05:01:43202.00 199.32 0.65%
ENSG 2026-04-14 06:02:17203.23 192.00 0.65%
ENSG 2026-04-14 07:01:54203.23 199.32 0.65%
ENSG 2026-04-14 08:02:21203.23 199.30 0.65%
ENSG 2026-04-14 09:01:45201.90 198.94 0.65%
ENSG 2026-04-14 10:02:12200.07 199.31 -0.13%
ENSG 2026-04-14 11:01:59198.75 198.42 -0.81%
ENSG 2026-04-14 12:02:16198.84 198.63 -0.77%
ENSG 2026-04-14 13:02:00198.41 198.13 -1.07%
ENSG 2026-04-14 14:02:11198.41 198.16 -0.96%
ENSG 2026-04-14 15:01:49198.41 198.27 -0.96%
ENSG 2026-04-14 16:02:07202.38 194.60 -0.92%
ENSG 2026-04-14 17:01:45199.01 197.74 -0.92%
ENSG 2026-04-14 18:02:40199.08 197.82 -0.92%
ENSG 2026-04-14 19:01:58199.09 197.82 -0.92%
ENSG 2026-04-14 20:02:260.00 0.00 -0.92%
2026-04-15
ENSG 2026-04-15 04:02:16199.42 197.50 -0.92%
ENSG 2026-04-15 05:01:42199.40 197.28 -0.92%
ENSG 2026-04-15 06:02:12317.52 192.00 -0.92%
ENSG 2026-04-15 07:01:43199.62 197.09 -0.92%
ENSG 2026-04-15 08:02:06210.41 192.00 -0.92%
ENSG 2026-04-15 10:06:36197.80 196.89 -0.34%
ENSG 2026-04-15 11:01:48197.76 197.23 -0.41%
ENSG 2026-04-15 12:02:20197.21 196.88 -0.61%
ENSG 2026-04-15 13:01:51197.26 197.05 -0.64%
ENSG 2026-04-15 14:02:09197.11 196.82 -0.68%
ENSG 2026-04-15 15:01:54197.02 196.88 -0.72%
ENSG 2026-04-15 16:02:24199.71 194.10 -0.26%
ENSG 2026-04-15 18:02:18198.53 197.28 0.57%
ENSG 2026-04-15 19:02:06198.63 197.38 0.57%
ENSG 2026-04-15 20:02:260.00 0.00 0.57%
2026-04-16
ENSG 2026-04-16 04:02:38199.08 196.96 -0.47%
ENSG 2026-04-16 05:01:52201.32 196.00 -0.47%
ENSG 2026-04-16 07:02:12201.32 196.80 -0.47%
ENSG 2026-04-16 08:02:17199.00 196.84 -0.47%
ENSG 2026-04-16 09:01:48199.04 196.78 -0.47%
ENSG 2026-04-16 10:02:05198.45 197.82 0.06%
ENSG 2026-04-16 11:01:47198.37 198.13 0.16%
ENSG 2026-04-16 12:02:13197.95 197.73 -0.02%
ENSG 2026-04-16 13:01:46197.76 197.52 -0.14%
ENSG 2026-04-16 14:02:11197.97 197.90 0.00%
ENSG 2026-04-16 15:02:10197.90 197.82 -0.04%
ENSG 2026-04-16 16:02:14199.11 193.90 -0.10%
ENSG 2026-04-16 17:01:58199.11 196.00 -0.10%
ENSG 2026-04-16 18:02:24198.38 197.13 -0.10%
ENSG 2026-04-16 19:02:08198.44 197.19 -0.10%
ENSG 2026-04-16 20:02:460.00 0.00 -0.10%
2026-04-17
ENSG 2026-04-17 04:02:27199.06 192.00 0.56%
ENSG 2026-04-17 05:01:58199.47 192.00 0.56%
ENSG 2026-04-17 06:02:14201.32 192.00 0.56%
ENSG 2026-04-17 07:02:02199.08 196.78 0.56%
ENSG 2026-04-17 08:02:15199.26 196.76 0.56%
ENSG 2026-04-17 09:01:47201.32 192.00 0.56%
ENSG 2026-04-17 10:02:26199.54 199.04 0.78%
ENSG 2026-04-17 11:01:58200.07 199.53 1.16%
ENSG 2026-04-17 12:02:28201.23 200.93 1.72%
ENSG 2026-04-17 13:02:30202.11 201.82 2.21%
ENSG 2026-04-17 14:02:36201.63 201.39 1.91%
ENSG 2026-04-17 15:01:59200.87 200.56 1.52%
ENSG 2026-04-17 16:02:28204.01 198.00 1.21%
ENSG 2026-04-17 18:02:23200.53 200.00 1.21%
ENSG 2026-04-17 19:02:09204.01 200.00 1.21%
ENSG 2026-04-17 20:02:570.00 0.00 1.21%
2026-04-20
ENSG 2026-04-20 04:02:16211.05 192.00 1.21%
ENSG 2026-04-20 05:02:00201.11 198.13 1.21%
ENSG 2026-04-20 06:02:22211.05 192.00 1.21%
ENSG 2026-04-20 07:01:52201.31 192.00 1.21%
ENSG 2026-04-20 08:02:22201.49 198.51 1.21%
ENSG 2026-04-20 09:01:50201.27 198.31 1.21%
ENSG 2026-04-20 10:02:17202.28 201.65 1.04%
ENSG 2026-04-20 11:01:42201.34 201.12 0.53%
ENSG 2026-04-20 12:02:18199.72 199.50 -0.23%
ENSG 2026-04-20 13:01:58199.41 199.22 -0.39%
ENSG 2026-04-20 14:02:19198.45 198.24 -0.94%
ENSG 2026-04-20 15:01:58198.09 197.81 -1.07%
ENSG 2026-04-20 16:02:06201.56 193.74 -1.28%
ENSG 2026-04-20 17:01:51205.00 193.74 -1.28%
ENSG 2026-04-20 18:02:19205.00 197.21 -1.28%
ENSG 2026-04-20 19:02:33205.00 197.20 -1.28%
ENSG 2026-04-20 20:02:310.00 0.00 -1.28%
2026-04-21
ENSG 2026-04-21 04:02:28198.65 197.65 -1.28%
ENSG 2026-04-21 05:01:52198.71 196.59 0.05%
ENSG 2026-04-21 06:02:11316.08 192.00 0.05%
ENSG 2026-04-21 07:01:44217.97 192.00 0.05%
ENSG 2026-04-21 08:02:16217.97 197.55 0.05%
ENSG 2026-04-21 10:02:13195.02 194.35 -1.35%
ENSG 2026-04-21 11:01:44191.44 191.02 -3.23%
ENSG 2026-04-21 12:02:18190.68 190.57 -3.46%
ENSG 2026-04-21 13:01:54189.77 189.64 -3.95%
ENSG 2026-04-21 14:02:17191.79 191.56 -2.90%
ENSG 2026-04-21 15:02:09193.59 193.29 -2.03%
ENSG 2026-04-21 16:02:26195.48 188.98 -2.99%
ENSG 2026-04-21 18:02:19193.14 191.75 -2.99%
ENSG 2026-04-21 19:02:03193.06 191.75 -2.99%
ENSG 2026-04-21 20:02:140.00 0.00 -2.99%
2026-04-22
ENSG 2026-04-22 04:02:28193.65 190.81 -2.99%
ENSG 2026-04-22 05:02:04193.65 190.79 -2.99%
ENSG 2026-04-22 06:02:19210.05 190.79 -2.99%
ENSG 2026-04-22 07:01:57193.65 190.79 -2.99%
ENSG 2026-04-22 08:02:24210.05 190.63 -2.99%
ENSG 2026-04-22 09:01:50194.21 190.79 -2.99%
ENSG 2026-04-22 10:02:18190.76 190.23 -0.72%
ENSG 2026-04-22 11:02:02190.22 189.91 -0.77%
ENSG 2026-04-22 12:03:43190.27 190.05 -0.84%
ENSG 2026-04-22 13:01:54190.47 190.29 -0.66%
ENSG 2026-04-22 14:02:11189.45 189.25 -1.17%
ENSG 2026-04-22 15:02:05188.24 188.01 -1.83%
ENSG 2026-04-22 16:02:39189.85 182.63 -1.27%
ENSG 2026-04-22 20:02:310.00 0.00 -1.27%
2026-04-23
ENSG 2026-04-23 04:02:48210.05 184.60 -1.27%
ENSG 2026-04-23 05:02:03187.15 184.75 -1.27%
ENSG 2026-04-23 06:02:40210.05 181.40 -1.27%
ENSG 2026-04-23 08:02:16187.50 185.31 -1.27%
ENSG 2026-04-23 09:01:50187.13 181.40 -1.27%
ENSG 2026-04-23 10:02:13189.00 188.47 1.34%
ENSG 2026-04-23 11:02:23191.04 190.88 2.51%
ENSG 2026-04-23 12:02:28189.96 189.67 1.83%
ENSG 2026-04-23 13:02:01188.59 188.42 1.16%
ENSG 2026-04-23 14:02:30190.06 189.55 1.88%
ENSG 2026-04-23 15:01:58189.06 188.97 1.47%
ENSG 2026-04-23 16:02:22193.03 187.00 1.68%
ENSG 2026-04-23 20:02:260.00 0.00 1.68%
2026-04-24
ENSG 2026-04-24 04:02:34190.26 181.40 1.68%
ENSG 2026-04-24 05:02:00210.05 181.40 1.68%
ENSG 2026-04-24 10:02:19188.85 187.89 -0.43%
ENSG 2026-04-24 11:01:46188.56 188.01 -0.52%
ENSG 2026-04-24 12:02:44189.03 188.79 -0.25%
ENSG 2026-04-24 13:01:50188.60 188.09 -0.52%
ENSG 2026-04-24 14:02:12188.11 187.52 -0.92%
ENSG 2026-04-24 15:02:01188.16 188.02 -0.69%
ENSG 2026-04-24 16:02:16210.05 187.00 -0.10%
ENSG 2026-04-24 17:02:20207.33 187.00 -0.10%
ENSG 2026-04-24 18:02:24207.33 189.50 0.35%
ENSG 2026-04-24 20:02:530.00 0.00 0.35%
2026-04-27
ENSG 2026-04-27 04:02:33190.08 188.05 0.35%
ENSG 2026-04-27 05:01:52190.04 188.28 0.35%
ENSG 2026-04-27 06:02:14302.65 187.00 0.35%
ENSG 2026-04-27 07:01:58208.19 188.24 -0.38%
ENSG 2026-04-27 08:02:12190.27 188.43 -0.38%
ENSG 2026-04-27 10:02:11190.72 190.27 0.74%
ENSG 2026-04-27 11:01:48191.44 191.28 1.19%
ENSG 2026-04-27 12:02:14191.25 191.10 1.08%
ENSG 2026-04-27 13:01:42190.81 190.47 0.83%
ENSG 2026-04-27 14:02:15191.25 190.98 1.09%
ENSG 2026-04-27 15:01:49191.23 190.98 1.01%
ENSG 2026-04-27 16:02:19193.64 187.00 0.42%
ENSG 2026-04-27 20:02:030.00 0.00 0.42%
2026-04-28
ENSG 2026-04-28 04:02:15190.87 185.01 0.42%
ENSG 2026-04-28 05:01:42190.87 189.03 0.42%
ENSG 2026-04-28 06:02:07303.90 185.01 0.42%
ENSG 2026-04-28 07:01:45228.41 185.01 0.42%
ENSG 2026-04-28 09:01:42225.15 185.01 0.42%
ENSG 2026-04-28 10:02:03188.88 188.00 -0.80%
ENSG 2026-04-28 11:01:40189.57 189.06 -0.26%
ENSG 2026-04-28 12:02:05189.22 189.01 -0.49%
ENSG 2026-04-28 13:01:55188.78 188.38 -0.69%
ENSG 2026-04-28 14:02:09188.17 187.67 -1.09%
ENSG 2026-04-28 15:01:44188.38 188.18 -0.89%
ENSG 2026-04-28 16:02:12191.97 180.00 -0.86%
ENSG 2026-04-28 17:01:52191.97 187.00 -0.86%
ENSG 2026-04-28 20:02:170.00 0.00 -0.86%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.