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

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





Clear duplicates of prices



2025-10-01
ENSG 2025-10-01 03:01:350.00 0.00 -1.20%
ENSG 2025-10-01 04:02:010.00 156.81 -1.20%
ENSG 2025-10-01 05:01:35175.00 165.80 -1.20%
ENSG 2025-10-01 07:01:29175.00 165.80 -0.56%
ENSG 2025-10-01 08:01:54175.00 165.80 -0.45%
ENSG 2025-10-01 09:01:29173.30 165.80 -0.45%
ENSG 2025-10-01 10:01:51171.96 171.63 -0.58%
ENSG 2025-10-01 11:01:27172.55 172.35 -0.19%
ENSG 2025-10-01 12:01:51172.72 172.44 -0.10%
ENSG 2025-10-01 13:01:33172.05 171.55 -0.56%
ENSG 2025-10-01 14:01:58173.03 172.74 0.11%
ENSG 2025-10-01 15:01:35173.51 173.09 0.27%
ENSG 2025-10-01 16:02:00175.00 165.80 0.99%
ENSG 2025-10-01 17:01:34175.00 171.08 0.98%
ENSG 2025-10-01 18:02:02175.00 173.75 1.29%
ENSG 2025-10-01 19:01:38175.07 173.82 1.29%
ENSG 2025-10-01 20:02:020.00 0.00 1.29%
2025-10-02
ENSG 2025-10-02 04:02:010.00 156.81 1.29%
ENSG 2025-10-02 05:01:32199.00 156.81 0.68%
ENSG 2025-10-02 08:01:54199.00 156.81 -0.19%
ENSG 2025-10-02 10:01:50174.32 173.93 -0.09%
ENSG 2025-10-02 11:01:30174.24 173.87 -0.19%
ENSG 2025-10-02 12:01:52174.19 173.85 -0.24%
ENSG 2025-10-02 13:01:30174.13 173.99 -0.19%
ENSG 2025-10-02 14:01:57174.01 173.78 -0.30%
ENSG 2025-10-02 15:01:35173.30 173.13 -0.75%
ENSG 2025-10-02 16:01:59199.00 173.96 -0.30%
ENSG 2025-10-02 17:01:34177.30 170.57 -0.29%
ENSG 2025-10-02 18:01:57174.50 173.26 -0.29%
ENSG 2025-10-02 19:01:38174.47 173.23 -0.29%
ENSG 2025-10-02 20:02:060.00 0.00 -0.29%
2025-10-03
ENSG 2025-10-03 04:02:000.00 156.81 -0.29%
ENSG 2025-10-03 05:01:35199.00 166.48 -0.29%
ENSG 2025-10-03 09:01:30199.00 166.48 0.06%
ENSG 2025-10-03 10:01:51175.23 174.74 0.58%
ENSG 2025-10-03 11:01:26176.70 176.45 1.51%
ENSG 2025-10-03 12:01:52176.14 175.92 1.17%
ENSG 2025-10-03 13:01:34175.62 175.05 0.86%
ENSG 2025-10-03 14:01:53175.51 175.35 0.87%
ENSG 2025-10-03 15:01:27175.45 175.26 0.85%
ENSG 2025-10-03 16:01:52178.87 175.43 0.84%
ENSG 2025-10-03 17:01:28178.87 175.21 0.94%
ENSG 2025-10-03 18:01:55199.00 166.48 0.94%
ENSG 2025-10-03 20:01:550.00 0.00 0.94%
2025-10-06
ENSG 2025-10-06 04:01:560.00 156.81 0.94%
ENSG 2025-10-06 05:01:28199.00 157.05 0.94%
ENSG 2025-10-06 06:01:51199.00 157.05 0.70%
ENSG 2025-10-06 07:01:30199.00 157.05 0.77%
ENSG 2025-10-06 08:01:58199.00 157.05 0.07%
ENSG 2025-10-06 09:01:30199.00 157.05 0.09%
ENSG 2025-10-06 10:01:58176.46 175.49 0.33%
ENSG 2025-10-06 11:01:32177.54 177.02 1.08%
ENSG 2025-10-06 12:01:59178.78 178.21 1.86%
ENSG 2025-10-06 13:01:34178.06 177.66 1.42%
ENSG 2025-10-06 14:01:59177.42 177.19 1.13%
ENSG 2025-10-06 15:01:35177.67 177.51 1.29%
ENSG 2025-10-06 16:01:59180.73 173.78 1.04%
ENSG 2025-10-06 18:02:01177.88 176.62 1.04%
ENSG 2025-10-06 19:01:35199.00 157.05 1.04%
ENSG 2025-10-06 20:02:010.00 0.00 1.04%
2025-10-07
ENSG 2025-10-07 04:02:020.00 156.81 1.04%
ENSG 2025-10-07 05:01:34199.00 157.05 -0.12%
ENSG 2025-10-07 09:01:30199.00 157.05 -0.01%
ENSG 2025-10-07 10:01:56177.70 177.21 0.12%
ENSG 2025-10-07 11:01:29177.55 177.45 0.14%
ENSG 2025-10-07 12:01:56177.53 177.10 0.15%
ENSG 2025-10-07 13:01:32176.86 176.77 -0.23%
ENSG 2025-10-07 14:01:57177.20 177.02 -0.02%
ENSG 2025-10-07 15:01:35175.74 175.48 -0.91%
ENSG 2025-10-07 16:01:59179.99 157.05 -0.40%
ENSG 2025-10-07 18:01:59177.19 175.93 -0.40%
ENSG 2025-10-07 19:01:36177.29 176.04 -0.40%
ENSG 2025-10-07 20:02:020.00 0.00 -0.40%
2025-10-08
ENSG 2025-10-08 04:02:010.00 156.81 -0.40%
ENSG 2025-10-08 05:01:36199.00 157.05 -0.21%
ENSG 2025-10-08 09:01:32199.00 175.68 -0.21%
ENSG 2025-10-08 10:01:54176.58 175.74 0.05%
ENSG 2025-10-08 11:01:31175.88 175.13 -0.35%
ENSG 2025-10-08 12:01:59175.80 175.51 -0.46%
ENSG 2025-10-08 13:01:37175.69 175.36 -0.62%
ENSG 2025-10-08 14:02:02175.69 175.55 -0.47%
ENSG 2025-10-08 15:01:36175.03 174.90 -0.82%
ENSG 2025-10-08 16:02:02199.00 175.79 -0.08%
ENSG 2025-10-08 17:01:36179.70 172.50 -0.08%
ENSG 2025-10-08 18:02:01176.96 175.70 -0.08%
ENSG 2025-10-08 19:01:34177.07 175.82 -0.08%
ENSG 2025-10-08 20:02:000.00 0.00 -0.08%
2025-10-09
ENSG 2025-10-09 04:02:050.00 156.81 -0.08%
ENSG 2025-10-09 05:01:36199.00 157.05 0.37%
ENSG 2025-10-09 09:01:28177.93 174.47 0.37%
ENSG 2025-10-09 10:01:51175.18 174.57 -0.78%
ENSG 2025-10-09 11:01:26176.22 175.90 -0.13%
ENSG 2025-10-09 12:01:53175.83 175.71 -0.30%
ENSG 2025-10-09 13:01:29175.83 175.75 -0.31%
ENSG 2025-10-09 14:01:56175.57 175.38 -0.48%
ENSG 2025-10-09 15:01:31175.21 175.04 -0.69%
ENSG 2025-10-09 16:01:58185.00 168.60 -0.23%
ENSG 2025-10-09 17:01:32199.00 168.60 -0.23%
ENSG 2025-10-09 19:01:35176.66 175.41 -0.23%
ENSG 2025-10-09 20:02:030.00 0.00 -0.23%
2025-10-10
ENSG 2025-10-10 04:02:000.00 156.81 -0.23%
ENSG 2025-10-10 05:01:34199.00 167.73 -0.23%
ENSG 2025-10-10 07:01:29199.00 172.04 -0.23%
ENSG 2025-10-10 09:01:28176.81 175.07 -0.23%
ENSG 2025-10-10 10:01:53175.61 175.21 -0.22%
ENSG 2025-10-10 11:01:27175.65 175.19 -0.24%
ENSG 2025-10-10 12:01:55174.63 173.90 -0.84%
ENSG 2025-10-10 13:01:37175.65 175.46 -0.16%
ENSG 2025-10-10 14:02:03175.66 175.49 -0.15%
ENSG 2025-10-10 15:01:40175.74 175.68 -0.14%
ENSG 2025-10-10 16:02:00178.84 175.37 -0.33%
ENSG 2025-10-10 17:01:34178.84 171.94 -0.34%
ENSG 2025-10-10 18:01:57199.00 167.73 -1.95%
ENSG 2025-10-10 19:01:37199.00 173.09 -1.95%
ENSG 2025-10-10 20:02:010.00 0.00 -1.67%
2025-10-13
ENSG 2025-10-13 09:01:39199.00 173.59 -1.67%
ENSG 2025-10-13 10:02:06176.50 175.63 0.47%
ENSG 2025-10-13 11:01:38176.80 176.38 0.77%
ENSG 2025-10-13 12:02:02177.20 177.02 0.97%
ENSG 2025-10-13 13:01:38177.35 176.99 1.14%
ENSG 2025-10-13 14:02:04176.82 176.20 0.64%
ENSG 2025-10-13 15:01:39176.45 176.27 0.63%
ENSG 2025-10-13 16:02:05199.00 174.88 0.96%
ENSG 2025-10-13 17:01:50191.99 174.88 0.96%
ENSG 2025-10-13 18:02:01177.29 174.88 0.96%
ENSG 2025-10-13 19:01:38177.37 174.88 0.96%
ENSG 2025-10-13 20:02:030.00 0.00 0.96%
2025-10-14
ENSG 2025-10-14 04:02:040.00 156.81 0.96%
ENSG 2025-10-14 05:01:39283.21 174.89 -0.03%
ENSG 2025-10-14 06:02:00183.36 174.88 -0.55%
ENSG 2025-10-14 08:01:59176.48 174.89 -0.55%
ENSG 2025-10-14 09:01:29183.36 174.89 -0.55%
ENSG 2025-10-14 10:01:55176.99 176.34 -0.02%
ENSG 2025-10-14 11:01:31177.62 177.37 0.28%
ENSG 2025-10-14 12:01:57178.51 178.25 0.85%
ENSG 2025-10-14 13:01:30178.80 178.49 0.95%
ENSG 2025-10-14 14:01:57178.91 178.77 1.06%
ENSG 2025-10-14 15:01:36179.26 179.18 1.27%
ENSG 2025-10-14 16:01:57183.36 174.88 0.57%
ENSG 2025-10-14 17:01:36181.38 175.88 0.56%
ENSG 2025-10-14 18:01:53183.36 175.88 0.56%
ENSG 2025-10-14 19:01:34178.71 177.45 0.56%
ENSG 2025-10-14 20:01:570.00 0.00 0.56%
2025-10-15
ENSG 2025-10-15 04:02:040.00 178.00 0.56%
ENSG 2025-10-15 05:01:31283.02 178.00 0.56%
ENSG 2025-10-15 08:01:54284.79 178.50 0.56%
ENSG 2025-10-15 09:01:30230.32 178.50 0.28%
ENSG 2025-10-15 10:01:53178.82 177.99 0.23%
ENSG 2025-10-15 11:01:31178.59 178.24 0.19%
ENSG 2025-10-15 12:01:57178.11 177.90 -0.03%
ENSG 2025-10-15 13:01:34178.05 177.67 -0.05%
ENSG 2025-10-15 14:01:59177.70 177.34 -0.30%
ENSG 2025-10-15 15:01:36177.61 177.39 -0.28%
ENSG 2025-10-15 16:01:580.00 178.00 -0.03%
ENSG 2025-10-15 17:01:37181.32 177.95 0.28%
ENSG 2025-10-15 18:01:58178.58 177.63 0.28%
ENSG 2025-10-15 19:01:38178.57 177.95 0.28%
ENSG 2025-10-15 20:02:010.00 0.00 0.28%
2025-10-16
ENSG 2025-10-16 04:02:030.00 156.81 0.28%
ENSG 2025-10-16 05:01:38194.84 175.88 0.72%
ENSG 2025-10-16 06:01:57284.70 175.89 0.72%
ENSG 2025-10-16 08:01:54284.70 175.89 0.99%
ENSG 2025-10-16 09:01:30230.32 175.89 0.99%
ENSG 2025-10-16 10:01:54179.80 179.50 0.99%
ENSG 2025-10-16 11:01:25179.58 179.23 0.90%
ENSG 2025-10-16 12:01:53179.11 178.88 0.60%
ENSG 2025-10-16 13:01:36179.28 178.78 0.62%
ENSG 2025-10-16 14:02:01178.61 178.42 0.34%
ENSG 2025-10-16 15:01:41178.61 178.46 0.33%
ENSG 2025-10-16 16:02:04183.02 169.95 0.87%
ENSG 2025-10-16 17:01:37183.02 175.88 0.87%
ENSG 2025-10-16 18:02:00285.29 175.88 0.87%
ENSG 2025-10-16 20:02:020.00 0.00 0.87%
2025-10-17
ENSG 2025-10-17 04:02:020.00 156.81 0.87%
ENSG 2025-10-17 05:01:38285.35 175.89 0.00%
ENSG 2025-10-17 06:02:01287.14 175.89 -0.31%
ENSG 2025-10-17 07:01:40287.14 175.89 -0.68%
ENSG 2025-10-17 08:01:57287.14 178.50 -0.71%
ENSG 2025-10-17 09:01:27287.15 178.16 -0.71%
ENSG 2025-10-17 10:01:52178.75 178.33 -0.42%
ENSG 2025-10-17 11:01:26180.06 179.38 0.40%
ENSG 2025-10-17 12:01:53180.92 180.53 0.63%
ENSG 2025-10-17 13:01:30180.89 180.61 0.80%
ENSG 2025-10-17 14:01:57181.02 180.88 0.82%
ENSG 2025-10-17 15:01:34181.76 181.68 1.29%
ENSG 2025-10-17 16:01:56183.36 175.00 1.44%
ENSG 2025-10-17 17:01:35183.36 178.51 1.76%
ENSG 2025-10-17 18:01:59183.36 177.50 1.76%
ENSG 2025-10-17 20:02:000.00 0.00 1.76%
2025-10-20
ENSG 2025-10-20 05:01:320.00 0.00 -0.20%
ENSG 2025-10-20 06:01:56289.44 156.94 0.15%
ENSG 2025-10-20 08:01:53291.26 156.94 0.15%
ENSG 2025-10-20 10:01:52183.13 182.04 0.02%
ENSG 2025-10-20 11:01:30182.88 182.62 0.37%
ENSG 2025-10-20 12:01:59182.63 182.32 0.32%
ENSG 2025-10-20 13:01:35183.45 183.23 0.79%
ENSG 2025-10-20 14:02:01184.49 184.23 1.36%
ENSG 2025-10-20 15:01:35184.49 184.37 1.35%
ENSG 2025-10-20 16:02:07186.55 184.02 1.84%
ENSG 2025-10-20 17:01:41186.18 184.90 1.81%
ENSG 2025-10-20 18:02:06186.23 184.95 1.81%
ENSG 2025-10-20 19:01:42186.14 184.86 1.81%
ENSG 2025-10-20 20:02:030.00 0.00 2.29%
2025-10-21
ENSG 2025-10-21 04:02:050.00 156.81 2.29%
ENSG 2025-10-21 05:01:40294.78 170.73 -0.61%
ENSG 2025-10-21 07:01:33294.78 184.00 -0.61%
ENSG 2025-10-21 09:01:26296.64 184.00 -0.61%
ENSG 2025-10-21 10:01:51185.12 184.88 -0.22%
ENSG 2025-10-21 11:01:28185.33 185.05 -0.14%
ENSG 2025-10-21 12:01:50183.96 183.49 -0.92%
ENSG 2025-10-21 13:01:31184.58 184.34 -0.53%
ENSG 2025-10-21 14:01:57184.42 184.08 -0.57%
ENSG 2025-10-21 15:01:37182.97 182.83 -1.40%
ENSG 2025-10-21 16:02:06190.00 170.73 -1.24%
ENSG 2025-10-21 17:01:39186.63 179.62 -1.21%
ENSG 2025-10-21 18:02:01293.21 170.73 -1.21%
ENSG 2025-10-21 19:01:38183.83 182.55 -1.21%
ENSG 2025-10-21 20:02:030.00 0.00 -1.21%
2025-10-22
ENSG 2025-10-22 04:02:050.00 156.81 -1.21%
ENSG 2025-10-22 05:01:42293.03 170.73 -0.40%
ENSG 2025-10-22 08:01:52293.03 174.00 -0.40%
ENSG 2025-10-22 10:01:53184.04 183.23 0.36%
ENSG 2025-10-22 11:01:33182.97 182.40 -0.32%
ENSG 2025-10-22 12:02:08182.79 182.37 -0.28%
ENSG 2025-10-22 13:01:57184.24 183.75 0.56%
ENSG 2025-10-22 14:02:12184.74 184.45 0.73%
ENSG 2025-10-22 15:01:46184.45 184.18 0.66%
ENSG 2025-10-22 16:02:17186.55 181.21 0.88%
ENSG 2025-10-22 17:01:44186.55 181.21 0.90%
ENSG 2025-10-22 18:02:10186.55 170.73 0.90%
ENSG 2025-10-22 20:02:090.00 0.00 0.90%
2025-10-23
ENSG 2025-10-23 05:01:55200.57 169.89 0.90%
ENSG 2025-10-23 08:02:05295.64 169.89 0.90%
ENSG 2025-10-23 09:01:38184.78 183.00 0.90%
ENSG 2025-10-23 10:02:05184.46 183.33 -0.18%
ENSG 2025-10-23 11:01:33184.57 183.96 -0.39%
ENSG 2025-10-23 12:02:00183.90 183.61 -0.61%
ENSG 2025-10-23 13:01:43185.44 185.03 0.22%
ENSG 2025-10-23 14:02:01186.19 185.84 0.61%
ENSG 2025-10-23 15:01:41186.25 186.02 0.80%
ENSG 2025-10-23 16:02:09189.04 181.77 0.32%
ENSG 2025-10-23 17:01:48186.04 184.76 0.32%
ENSG 2025-10-23 18:02:06186.08 184.80 0.32%
ENSG 2025-10-23 19:01:44186.09 184.82 0.32%
ENSG 2025-10-23 20:02:100.00 0.00 0.32%
2025-10-24
ENSG 2025-10-24 04:02:100.00 156.81 0.32%
ENSG 2025-10-24 05:01:46294.73 171.34 0.32%
ENSG 2025-10-24 06:02:14294.73 184.00 0.32%
ENSG 2025-10-24 08:02:01296.59 184.00 0.32%
ENSG 2025-10-24 10:01:59187.17 186.00 0.73%
ENSG 2025-10-24 11:01:34186.03 185.62 0.26%
ENSG 2025-10-24 12:02:00187.24 186.57 0.89%
ENSG 2025-10-24 13:01:45187.24 186.96 0.95%
ENSG 2025-10-24 14:02:10187.64 187.52 1.20%
ENSG 2025-10-24 15:01:45187.33 187.20 1.01%
ENSG 2025-10-24 16:02:120.00 183.30 0.37%
ENSG 2025-10-24 17:01:47189.58 186.16 0.37%
ENSG 2025-10-24 18:02:15299.37 171.34 0.37%
ENSG 2025-10-24 20:02:090.00 0.00 0.37%
2025-10-27
ENSG 2025-10-27 04:02:320.00 156.81 0.37%
ENSG 2025-10-27 05:01:56295.14 170.56 0.04%
ENSG 2025-10-27 08:02:34298.40 180.00 0.04%
ENSG 2025-10-27 10:02:28187.58 186.29 0.48%
ENSG 2025-10-27 11:01:58187.06 186.38 0.40%
ENSG 2025-10-27 12:02:26187.68 187.21 0.73%
ENSG 2025-10-27 13:02:03187.64 187.36 0.85%
ENSG 2025-10-27 14:02:33186.57 186.35 0.20%
ENSG 2025-10-27 15:02:10186.87 186.64 0.41%
ENSG 2025-10-27 16:02:100.00 186.00 0.24%
ENSG 2025-10-27 17:01:51190.04 186.00 -0.03%
ENSG 2025-10-27 18:02:15187.24 186.00 -0.03%
ENSG 2025-10-27 20:02:120.00 0.00 -0.03%
2025-10-28
ENSG 2025-10-28 04:02:130.00 156.81 -0.03%
ENSG 2025-10-28 05:01:42296.53 169.88 -0.03%
ENSG 2025-10-28 06:02:06296.53 169.88 -0.47%
ENSG 2025-10-28 08:02:15298.40 185.50 -0.47%
ENSG 2025-10-28 10:02:05184.81 183.58 -1.37%
ENSG 2025-10-28 11:01:32185.51 184.80 -0.54%
ENSG 2025-10-28 12:02:12184.85 184.39 -1.05%
ENSG 2025-10-28 13:01:54185.02 184.62 -0.84%
ENSG 2025-10-28 14:02:04185.05 184.87 -0.83%
ENSG 2025-10-28 15:01:37185.23 185.08 -0.75%
ENSG 2025-10-28 16:02:08195.00 171.84 -0.46%
ENSG 2025-10-28 17:01:46189.17 182.06 -0.46%
ENSG 2025-10-28 18:01:57195.00 171.84 -0.11%
ENSG 2025-10-28 20:01:550.00 0.00 -0.11%
2025-10-29
ENSG 2025-10-29 04:02:000.00 156.81 -0.11%
ENSG 2025-10-29 05:01:34295.17 171.84 0.45%
ENSG 2025-10-29 07:01:32295.17 184.00 0.45%
ENSG 2025-10-29 08:02:00186.67 184.00 0.45%
ENSG 2025-10-29 09:01:35297.02 184.00 0.45%
ENSG 2025-10-29 10:01:57186.00 184.87 -0.24%
ENSG 2025-10-29 11:01:32185.32 184.92 -0.17%
ENSG 2025-10-29 12:02:05185.26 185.15 -0.20%
ENSG 2025-10-29 13:01:33185.33 185.05 -0.29%
ENSG 2025-10-29 14:01:58185.00 184.44 -0.52%
ENSG 2025-10-29 15:01:36183.95 183.61 -0.94%
ENSG 2025-10-29 16:02:06186.32 174.88 -1.57%
ENSG 2025-10-29 17:01:38186.32 179.16 -1.58%
ENSG 2025-10-29 18:01:58294.86 174.88 -1.58%
ENSG 2025-10-29 20:01:570.00 0.00 -1.58%
2025-10-30
ENSG 2025-10-30 04:02:000.00 156.81 -1.58%
ENSG 2025-10-30 05:01:33290.49 174.89 -1.58%
ENSG 2025-10-30 08:01:59292.32 174.89 0.17%
ENSG 2025-10-30 10:01:58181.49 180.54 -0.90%
ENSG 2025-10-30 11:01:35181.72 181.43 -0.66%
ENSG 2025-10-30 12:02:00181.21 181.00 -0.89%
ENSG 2025-10-30 13:01:38181.46 180.93 -0.88%
ENSG 2025-10-30 14:02:01180.79 180.49 -1.17%
ENSG 2025-10-30 15:01:38180.03 179.79 -1.54%
ENSG 2025-10-30 16:02:04183.88 176.88 -1.28%
ENSG 2025-10-30 17:01:34183.88 176.88 -1.30%
ENSG 2025-10-30 18:02:02195.58 176.88 -1.30%
ENSG 2025-10-30 20:02:070.00 0.00 -1.30%


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.