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

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





Clear duplicates of prices



2025-12-30
ENSG 2025-12-30 02:02:000.00 0.00 -0.06%
ENSG 2025-12-30 05:01:320.00 156.81 -0.06%
ENSG 2025-12-30 06:01:54182.00 175.11 -0.06%
ENSG 2025-12-30 10:02:00181.99 175.11 -0.06%
ENSG 2025-12-30 11:01:35175.73 175.32 -0.56%
ENSG 2025-12-30 12:01:55175.83 175.46 -0.33%
ENSG 2025-12-30 13:01:33176.33 176.25 -0.05%
ENSG 2025-12-30 14:02:00176.28 176.09 -0.09%
ENSG 2025-12-30 15:01:36176.30 176.18 -0.09%
ENSG 2025-12-30 16:02:06176.85 176.69 0.20%
ENSG 2025-12-30 17:01:35178.12 174.85 0.22%
ENSG 2025-12-30 18:01:57177.33 176.13 0.22%
ENSG 2025-12-30 19:01:42178.12 174.85 0.22%
ENSG 2025-12-30 21:02:140.00 0.00 0.22%
2025-12-31
ENSG 2025-12-31 05:01:360.00 156.81 0.22%
ENSG 2025-12-31 06:01:52185.98 172.50 0.22%
ENSG 2025-12-31 08:01:58181.24 172.50 0.22%
ENSG 2025-12-31 11:01:31175.79 174.93 -0.75%
ENSG 2025-12-31 12:01:52174.90 174.61 -1.10%
ENSG 2025-12-31 13:01:34175.53 174.95 -0.92%
ENSG 2025-12-31 14:01:51175.36 174.96 -0.84%
ENSG 2025-12-31 15:01:34175.62 175.40 -0.70%
ENSG 2025-12-31 16:01:51175.20 174.85 -0.87%
ENSG 2025-12-31 17:01:36175.54 172.50 -1.42%
ENSG 2025-12-31 18:01:53174.83 173.63 -1.42%
ENSG 2025-12-31 19:01:42174.14 173.79 -1.42%
ENSG 2025-12-31 20:01:51174.14 173.80 -1.42%
ENSG 2025-12-31 21:03:140.00 0.00 -1.42%
2026-01-01
ENSG 2026-01-01 19:01:44174.14 173.80 -1.42%
ENSG 2026-01-01 22:03:490.00 0.00 -1.42%
2026-01-02
ENSG 2026-01-02 05:01:30181.99 0.00 -1.42%
ENSG 2026-01-02 06:01:53181.99 174.20 -0.11%
ENSG 2026-01-02 07:01:31181.98 174.20 -0.11%
ENSG 2026-01-02 08:01:51181.98 174.44 -0.11%
ENSG 2026-01-02 09:01:30181.24 174.50 0.14%
ENSG 2026-01-02 10:01:50177.64 174.50 0.14%
ENSG 2026-01-02 11:01:31174.00 173.22 -0.14%
ENSG 2026-01-02 12:01:54172.19 171.91 -1.06%
ENSG 2026-01-02 13:01:43172.42 172.24 -1.05%
ENSG 2026-01-02 14:02:01172.77 172.45 -0.87%
ENSG 2026-01-02 15:01:39173.15 172.96 -0.65%
ENSG 2026-01-02 16:01:57174.33 174.12 0.06%
ENSG 2026-01-02 17:01:39183.00 170.55 -0.15%
ENSG 2026-01-02 21:03:200.00 0.00 -0.15%
2026-01-05
ENSG 2026-01-05 06:02:01185.98 162.00 -0.15%
ENSG 2026-01-05 09:01:39181.99 162.00 0.51%
ENSG 2026-01-05 10:02:03181.99 164.59 0.60%
ENSG 2026-01-05 11:01:36174.60 173.79 0.03%
ENSG 2026-01-05 12:02:00175.08 174.43 0.51%
ENSG 2026-01-05 13:01:43176.61 176.35 1.44%
ENSG 2026-01-05 14:02:04176.04 175.76 1.18%
ENSG 2026-01-05 15:01:40175.52 175.19 0.77%
ENSG 2026-01-05 16:02:01176.14 175.84 1.21%
ENSG 2026-01-05 17:01:38179.96 173.27 1.50%
ENSG 2026-01-05 18:01:58177.10 175.89 1.50%
ENSG 2026-01-05 19:01:52177.13 175.91 1.15%
ENSG 2026-01-05 20:01:55176.51 175.84 1.15%
2026-01-06
ENSG 2026-01-06 06:02:04185.98 70.95 1.15%
ENSG 2026-01-06 07:01:37185.98 149.00 1.15%
ENSG 2026-01-06 09:01:36185.98 161.50 1.15%
ENSG 2026-01-06 10:02:00185.98 161.31 0.27%
ENSG 2026-01-06 11:01:34178.55 177.69 0.89%
ENSG 2026-01-06 12:01:54177.89 177.48 0.70%
ENSG 2026-01-06 13:01:32178.46 178.18 1.06%
ENSG 2026-01-06 14:01:58179.21 178.64 1.36%
ENSG 2026-01-06 15:01:33179.50 179.13 1.66%
ENSG 2026-01-06 16:02:00180.06 179.97 1.99%
ENSG 2026-01-06 17:01:34185.98 178.91 1.80%
ENSG 2026-01-06 18:02:04180.31 179.09 1.35%
ENSG 2026-01-06 19:01:41185.98 178.91 1.35%
ENSG 2026-01-06 21:02:310.00 0.00 1.35%
2026-01-07
ENSG 2026-01-07 06:01:58185.98 162.00 1.35%
ENSG 2026-01-07 11:01:31180.08 179.34 0.00%
ENSG 2026-01-07 12:01:54180.06 179.84 0.18%
ENSG 2026-01-07 13:01:32180.51 180.22 0.46%
ENSG 2026-01-07 14:01:58180.46 180.20 0.36%
ENSG 2026-01-07 15:01:33180.11 179.23 0.04%
ENSG 2026-01-07 16:02:00178.45 178.01 -0.72%
ENSG 2026-01-07 17:01:39181.25 174.92 -0.72%
ENSG 2026-01-07 18:01:58181.25 174.92 -0.71%
ENSG 2026-01-07 19:01:42179.10 177.88 -0.71%
ENSG 2026-01-07 20:01:57179.03 177.81 -0.71%
ENSG 2026-01-07 21:03:230.00 0.00 -0.71%
2026-01-08
ENSG 2026-01-08 06:01:55185.98 162.00 -0.71%
ENSG 2026-01-08 10:01:55179.99 178.00 -0.21%
ENSG 2026-01-08 11:01:33180.11 179.28 0.73%
ENSG 2026-01-08 12:01:56179.14 178.87 0.30%
ENSG 2026-01-08 13:01:35178.36 177.94 -0.16%
ENSG 2026-01-08 14:02:01177.07 176.65 -0.95%
ENSG 2026-01-08 15:01:38175.24 175.00 -1.83%
ENSG 2026-01-08 16:02:04175.39 174.95 -1.76%
ENSG 2026-01-08 17:01:37179.70 172.79 -1.20%
ENSG 2026-01-08 18:02:01179.70 172.79 -1.21%
ENSG 2026-01-08 19:01:52177.08 175.86 -1.21%
ENSG 2026-01-08 20:02:00176.86 175.64 -1.21%
ENSG 2026-01-08 21:02:410.00 0.00 -1.21%
2026-01-09
ENSG 2026-01-09 06:01:44185.98 162.00 -1.21%
ENSG 2026-01-09 09:01:19177.70 162.00 -1.21%
ENSG 2026-01-09 10:01:41185.98 162.00 0.68%
ENSG 2026-01-09 11:01:17176.21 175.41 -0.21%
ENSG 2026-01-09 12:01:40176.16 175.47 -0.21%
ENSG 2026-01-09 13:01:25175.61 174.77 -0.52%
ENSG 2026-01-09 14:01:41175.63 175.32 -0.40%
ENSG 2026-01-09 15:01:23174.96 174.68 -0.73%
ENSG 2026-01-09 16:01:42174.24 174.03 -1.10%
ENSG 2026-01-09 17:01:20177.26 170.51 -1.31%
ENSG 2026-01-09 18:01:37177.26 170.51 -1.33%
ENSG 2026-01-09 19:01:33174.46 173.25 -1.33%
ENSG 2026-01-09 20:01:42174.54 173.33 -1.33%
ENSG 2026-01-09 21:02:300.00 0.00 -1.33%
2026-01-12
ENSG 2026-01-12 06:01:47185.98 170.00 -1.33%
ENSG 2026-01-12 08:01:47177.99 171.00 -1.33%
ENSG 2026-01-12 09:01:22185.98 171.00 -1.33%
ENSG 2026-01-12 11:01:28174.30 173.95 0.22%
ENSG 2026-01-12 12:01:48174.80 174.51 0.52%
ENSG 2026-01-12 13:01:22175.70 175.35 0.94%
ENSG 2026-01-12 14:01:45175.50 174.98 0.76%
ENSG 2026-01-12 15:01:29175.65 175.33 0.96%
ENSG 2026-01-12 16:01:54176.63 176.33 1.50%
ENSG 2026-01-12 17:01:26178.00 173.32 1.62%
ENSG 2026-01-12 18:01:54178.00 173.32 1.64%
ENSG 2026-01-12 21:02:390.00 0.00 1.64%
2026-01-13
ENSG 2026-01-13 06:01:51185.98 170.00 1.64%
ENSG 2026-01-13 08:01:47177.99 171.01 1.64%
ENSG 2026-01-13 10:01:44177.96 175.52 1.64%
ENSG 2026-01-13 11:01:21175.61 174.01 -1.39%
ENSG 2026-01-13 12:01:46176.73 175.76 -0.34%
ENSG 2026-01-13 13:01:26177.80 177.35 0.53%
ENSG 2026-01-13 14:01:51178.24 177.69 0.74%
ENSG 2026-01-13 15:01:28178.42 178.24 0.97%
ENSG 2026-01-13 16:01:52178.72 178.36 1.03%
ENSG 2026-01-13 17:01:29181.50 176.14 0.75%
ENSG 2026-01-13 18:01:51181.50 176.14 0.74%
ENSG 2026-01-13 19:01:39178.45 177.23 0.74%
ENSG 2026-01-13 20:01:51178.40 177.18 0.74%
ENSG 2026-01-13 21:02:140.00 0.00 0.74%
2026-01-14
ENSG 2026-01-14 05:01:29185.98 170.00 0.74%
ENSG 2026-01-14 10:01:39179.28 170.00 0.74%
ENSG 2026-01-14 11:01:17176.99 176.10 -0.63%
ENSG 2026-01-14 12:01:40177.09 176.78 -0.58%
ENSG 2026-01-14 13:01:21177.11 176.74 -0.49%
ENSG 2026-01-14 14:01:43177.93 177.60 -0.05%
ENSG 2026-01-14 15:01:20177.57 177.12 -0.29%
ENSG 2026-01-14 16:01:43177.61 177.38 -0.20%
ENSG 2026-01-14 17:01:21180.05 175.50 -0.16%
ENSG 2026-01-14 18:01:59178.06 176.84 -0.16%
ENSG 2026-01-14 19:01:36180.05 174.15 -0.16%
ENSG 2026-01-14 20:01:52177.97 176.75 -0.16%
ENSG 2026-01-14 22:03:420.00 0.00 -0.16%
2026-01-15
ENSG 2026-01-15 06:01:47185.98 170.00 -0.16%
ENSG 2026-01-15 09:01:28178.99 170.00 -0.16%
ENSG 2026-01-15 10:01:53178.98 170.00 -0.16%
ENSG 2026-01-15 11:01:23180.04 178.80 1.06%
ENSG 2026-01-15 12:01:49182.38 181.69 2.57%
ENSG 2026-01-15 13:01:25183.21 182.93 3.17%
ENSG 2026-01-15 14:01:52183.59 183.45 3.31%
ENSG 2026-01-15 15:01:26184.14 183.88 3.62%
ENSG 2026-01-15 16:01:54184.53 184.31 3.86%
ENSG 2026-01-15 17:01:29185.73 179.98 3.35%
ENSG 2026-01-15 18:01:50184.12 183.54 4.31%
ENSG 2026-01-15 19:01:37184.16 183.54 4.31%
ENSG 2026-01-15 20:01:43184.25 183.54 4.31%
ENSG 2026-01-15 22:04:360.00 0.00 4.31%
2026-01-16
ENSG 2026-01-16 05:01:30185.73 173.00 4.31%
ENSG 2026-01-16 08:01:57185.73 181.02 4.31%
ENSG 2026-01-16 10:01:48184.99 182.28 4.31%
ENSG 2026-01-16 11:01:21182.13 181.63 -0.91%
ENSG 2026-01-16 12:01:46181.43 181.01 -1.27%
ENSG 2026-01-16 13:01:23181.64 181.20 -1.22%
ENSG 2026-01-16 14:01:52180.80 180.62 -1.62%
ENSG 2026-01-16 15:01:33180.88 180.70 -1.49%
ENSG 2026-01-16 16:01:53180.66 180.30 -1.69%
ENSG 2026-01-16 17:01:26184.15 177.07 -1.67%
ENSG 2026-01-16 18:01:49184.15 177.07 -1.61%
ENSG 2026-01-16 19:01:38181.15 179.92 -1.61%
ENSG 2026-01-16 20:01:52184.15 177.07 -1.61%
ENSG 2026-01-16 21:02:420.00 0.00 -1.61%
2026-01-20
ENSG 2026-01-20 05:01:30288.38 79.37 -1.61%
ENSG 2026-01-20 06:01:55184.79 72.59 -1.61%
ENSG 2026-01-20 08:01:51184.49 170.94 -1.61%
ENSG 2026-01-20 10:01:51183.99 170.94 -1.61%
ENSG 2026-01-20 11:01:25180.71 180.04 -0.26%
ENSG 2026-01-20 12:01:48180.77 180.08 0.04%
ENSG 2026-01-20 13:01:28181.22 180.91 0.27%
ENSG 2026-01-20 14:01:56179.47 179.17 -0.67%
ENSG 2026-01-20 15:01:32179.80 179.54 -0.42%
ENSG 2026-01-20 16:01:56178.60 178.00 -1.14%
ENSG 2026-01-20 17:01:37180.87 177.00 -1.04%
ENSG 2026-01-20 18:01:54180.87 177.00 -1.06%
ENSG 2026-01-20 21:02:080.00 0.00 -1.06%
2026-01-21
ENSG 2026-01-21 05:01:34181.99 173.01 -1.06%
ENSG 2026-01-21 08:01:53197.56 170.93 -1.06%
ENSG 2026-01-21 09:01:26181.99 173.01 -1.06%
ENSG 2026-01-21 10:01:50181.99 175.00 -0.22%
ENSG 2026-01-21 11:01:25179.12 177.07 0.45%
ENSG 2026-01-21 12:01:47179.11 178.59 0.87%
ENSG 2026-01-21 14:02:08179.42 178.63 0.90%
ENSG 2026-01-21 15:01:29178.66 178.24 0.64%
ENSG 2026-01-21 16:01:56179.39 179.13 1.00%
ENSG 2026-01-21 17:01:29182.00 175.25 0.26%
ENSG 2026-01-21 21:02:400.00 0.00 0.26%
2026-01-22
ENSG 2026-01-22 05:01:27284.60 76.04 0.26%
ENSG 2026-01-22 06:01:49214.97 173.01 0.26%
ENSG 2026-01-22 08:01:49197.56 175.24 0.26%
ENSG 2026-01-22 09:01:21181.99 175.24 -0.05%
ENSG 2026-01-22 11:01:23176.66 176.00 -0.81%
ENSG 2026-01-22 12:01:46177.19 176.87 -0.47%
ENSG 2026-01-22 13:01:31176.45 176.21 -0.90%
ENSG 2026-01-22 14:02:00176.22 175.83 -1.08%
ENSG 2026-01-22 15:01:31175.45 175.00 -1.48%
ENSG 2026-01-22 16:01:56175.35 174.96 -1.53%
ENSG 2026-01-22 17:01:18178.45 173.50 -1.68%
ENSG 2026-01-22 21:01:590.00 0.00 -1.68%
2026-01-23
ENSG 2026-01-23 05:01:30279.98 76.26 -1.68%
ENSG 2026-01-23 06:01:59209.85 158.66 0.28%
ENSG 2026-01-23 08:01:51209.85 167.46 0.28%
ENSG 2026-01-23 09:01:30209.50 167.46 0.28%
ENSG 2026-01-23 10:01:53208.43 167.46 0.01%
ENSG 2026-01-23 11:01:32174.31 173.41 -0.80%
ENSG 2026-01-23 12:01:46173.86 173.37 -0.89%
ENSG 2026-01-23 13:01:33173.51 173.20 -0.97%
ENSG 2026-01-23 14:01:48172.53 172.11 -1.56%
ENSG 2026-01-23 15:01:37173.45 172.89 -0.89%
ENSG 2026-01-23 16:01:53174.58 174.26 -0.35%
ENSG 2026-01-23 17:01:27178.88 172.07 0.26%
ENSG 2026-01-23 18:02:01178.88 172.07 0.27%
ENSG 2026-01-23 19:01:29175.76 174.55 0.27%
ENSG 2026-01-23 20:01:43175.82 174.60 0.27%
ENSG 2026-01-23 21:01:590.00 0.00 0.27%
2026-01-26
ENSG 2026-01-26 05:01:28175.00 170.00 0.27%
ENSG 2026-01-26 06:01:51185.73 135.27 -0.73%
ENSG 2026-01-26 08:01:48185.73 143.28 -0.73%
ENSG 2026-01-26 11:01:23177.08 176.55 0.84%
ENSG 2026-01-26 12:01:48177.95 177.64 1.39%
ENSG 2026-01-26 13:01:21178.25 177.87 1.51%
ENSG 2026-01-26 14:01:59178.45 178.20 1.58%
ENSG 2026-01-26 15:02:01177.78 177.26 1.22%
ENSG 2026-01-26 16:01:58178.24 178.11 1.56%
ENSG 2026-01-26 17:01:24181.62 174.71 1.54%
ENSG 2026-01-26 18:01:51181.62 174.71 1.53%
ENSG 2026-01-26 21:02:460.00 0.00 1.53%
2026-01-27
ENSG 2026-01-27 05:01:26185.73 135.27 1.53%
ENSG 2026-01-27 06:02:03185.73 135.27 -2.52%
ENSG 2026-01-27 08:01:53185.73 170.94 -2.52%
ENSG 2026-01-27 09:01:26185.73 163.56 0.00%
ENSG 2026-01-27 11:01:30177.30 176.86 -0.59%
ENSG 2026-01-27 12:01:50175.20 174.72 -1.85%
ENSG 2026-01-27 13:01:20175.22 175.00 -1.67%
ENSG 2026-01-27 14:01:48173.47 173.26 -2.70%
ENSG 2026-01-27 15:01:33173.64 173.19 -2.72%
ENSG 2026-01-27 16:01:47172.24 171.94 -3.48%
ENSG 2026-01-27 17:01:26175.40 168.65 -3.97%
ENSG 2026-01-27 18:01:53175.40 168.65 -3.91%
ENSG 2026-01-27 20:01:55175.40 168.65 -3.45%
ENSG 2026-01-27 21:01:560.00 0.00 -3.45%
ENSG 2026-01-27 22:03:07175.40 168.65 -3.45%
2026-01-28
ENSG 2026-01-28 05:01:32185.73 135.27 -3.45%
ENSG 2026-01-28 07:01:26185.73 169.00 -3.45%
ENSG 2026-01-28 11:01:21169.66 169.08 -1.47%
ENSG 2026-01-28 12:01:47170.37 169.56 -1.05%
ENSG 2026-01-28 13:01:21170.30 169.99 -1.12%
ENSG 2026-01-28 14:01:43170.40 169.61 -0.91%
ENSG 2026-01-28 15:01:24171.22 170.58 -0.72%
ENSG 2026-01-28 16:02:10171.46 171.06 -0.35%
ENSG 2026-01-28 17:01:41175.20 168.47 -0.10%
ENSG 2026-01-28 21:02:310.00 0.00 -0.10%


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.