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

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





Clear duplicates of prices



2025-06-11
ENSG 2025-06-11 07:01:02153.99 121.00 -0.69%
ENSG 2025-06-11 09:01:04153.99 148.91 -0.69%
ENSG 2025-06-11 10:01:33149.91 149.40 0.63%
ENSG 2025-06-11 11:01:05149.39 149.02 0.31%
ENSG 2025-06-11 12:01:27148.15 147.94 -0.41%
ENSG 2025-06-11 13:01:03148.24 148.05 -0.39%
ENSG 2025-06-11 14:01:26149.18 149.05 0.27%
ENSG 2025-06-11 15:01:03148.94 148.81 0.09%
ENSG 2025-06-11 16:01:27155.00 125.30 0.48%
ENSG 2025-06-11 17:01:01151.72 146.58 0.48%
ENSG 2025-06-11 18:01:27150.02 148.81 0.48%
ENSG 2025-06-11 19:01:06151.72 144.12 0.48%
ENSG 2025-06-11 20:01:270.00 0.00 0.48%
2025-06-12
ENSG 2025-06-12 05:01:07158.00 120.50 0.48%
ENSG 2025-06-12 07:01:05153.99 120.50 0.48%
ENSG 2025-06-12 10:01:31150.35 149.13 0.30%
ENSG 2025-06-12 11:01:04149.89 149.50 0.22%
ENSG 2025-06-12 12:01:34150.32 149.97 0.50%
ENSG 2025-06-12 13:01:02150.84 150.75 0.89%
ENSG 2025-06-12 14:01:28150.85 150.71 0.93%
ENSG 2025-06-12 15:01:05151.02 150.84 1.04%
ENSG 2025-06-12 16:01:26155.00 120.50 1.20%
ENSG 2025-06-12 17:01:06152.62 148.31 1.20%
ENSG 2025-06-12 18:01:30152.62 125.60 1.20%
ENSG 2025-06-12 20:01:270.00 0.00 1.20%
2025-06-13
ENSG 2025-06-13 12:01:28152.17 151.97 0.58%
ENSG 2025-06-13 13:01:07151.89 151.75 0.42%
ENSG 2025-06-13 14:01:33151.02 150.88 -0.22%
ENSG 2025-06-13 15:01:08151.17 151.03 -0.04%
ENSG 2025-06-13 16:01:35153.39 148.00 0.00%
ENSG 2025-06-13 17:01:04153.39 151.24 0.00%
ENSG 2025-06-13 18:01:32151.85 151.24 0.00%
ENSG 2025-06-13 19:01:08151.87 151.24 0.00%
ENSG 2025-06-13 20:01:340.00 0.00 0.00%
2025-06-16
ENSG 2025-06-16 05:01:09153.39 130.00 0.00%
ENSG 2025-06-16 08:01:31153.39 151.24 -0.20%
ENSG 2025-06-16 09:01:08153.39 151.25 -0.20%
ENSG 2025-06-16 10:01:37152.44 152.25 0.67%
ENSG 2025-06-16 11:01:05152.37 152.06 0.56%
ENSG 2025-06-16 12:01:30152.06 151.75 0.42%
ENSG 2025-06-16 13:01:07152.63 152.44 0.85%
ENSG 2025-06-16 14:01:32152.53 152.36 0.77%
ENSG 2025-06-16 15:01:05152.30 152.11 0.64%
ENSG 2025-06-16 16:01:31153.39 149.66 0.92%
ENSG 2025-06-16 18:01:32153.31 152.09 0.92%
ENSG 2025-06-16 19:01:05152.79 151.56 0.92%
ENSG 2025-06-16 20:01:270.00 0.00 0.92%
2025-06-17
ENSG 2025-06-17 05:01:35155.12 130.00 0.92%
ENSG 2025-06-17 08:01:28153.99 151.41 0.92%
ENSG 2025-06-17 09:01:00153.99 130.00 0.92%
ENSG 2025-06-17 10:01:30153.66 153.25 0.60%
ENSG 2025-06-17 11:01:03153.59 153.16 0.42%
ENSG 2025-06-17 12:01:29154.04 153.88 0.93%
ENSG 2025-06-17 13:01:07154.44 154.31 1.20%
ENSG 2025-06-17 14:01:30154.60 154.41 1.28%
ENSG 2025-06-17 15:01:09154.20 154.03 1.04%
ENSG 2025-06-17 16:01:29155.12 153.16 0.81%
ENSG 2025-06-17 17:01:03154.46 153.24 0.80%
ENSG 2025-06-17 18:01:30155.12 153.16 0.80%
ENSG 2025-06-17 20:01:320.00 0.00 0.80%
2025-06-18
ENSG 2025-06-18 05:01:11155.12 130.00 0.80%
ENSG 2025-06-18 09:01:10154.62 130.00 0.80%
ENSG 2025-06-18 10:01:32154.75 154.44 0.40%
ENSG 2025-06-18 11:01:11155.72 155.50 1.23%
ENSG 2025-06-18 12:01:28156.59 156.31 1.76%
ENSG 2025-06-18 13:01:04156.64 156.41 1.83%
ENSG 2025-06-18 14:01:32157.68 157.27 2.42%
ENSG 2025-06-18 15:01:11156.52 156.19 1.72%
ENSG 2025-06-18 16:01:37158.00 153.33 1.66%
ENSG 2025-06-18 17:01:07158.00 153.33 1.64%
ENSG 2025-06-18 18:01:29156.94 155.71 1.64%
ENSG 2025-06-18 19:01:10156.82 155.58 1.64%
ENSG 2025-06-18 20:01:340.00 0.00 1.64%
2025-06-20
ENSG 2025-06-20 05:00:59248.61 130.00 1.64%
ENSG 2025-06-20 09:01:01250.17 156.36 0.01%
ENSG 2025-06-20 10:01:31156.15 155.81 -0.32%
ENSG 2025-06-20 11:01:04155.34 154.91 -0.80%
ENSG 2025-06-20 12:01:28153.22 153.11 -2.05%
ENSG 2025-06-20 13:01:02153.37 153.19 -2.01%
ENSG 2025-06-20 14:01:33153.39 153.21 -2.01%
ENSG 2025-06-20 15:01:03154.25 154.13 -1.40%
ENSG 2025-06-20 16:07:26156.46 150.58 -1.83%
ENSG 2025-06-20 16:31:48
8-K Sec report https://www.sec.gov/Archives/edgar/data/1125376/000112537625000115/0001125376-25-000115-index.htm
8-K - ENSIGN GROUP, INC (0001125376) (Filer)
ENSG 2025-06-20 17:06:27156.46 150.58 -1.80%
ENSG 2025-06-20 18:08:36157.77 146.34 -1.80%
ENSG 2025-06-20 20:01:230.00 0.00 -1.80%
2025-06-23
ENSG 2025-06-23 05:01:02244.12 130.00 -1.80%
ENSG 2025-06-23 09:03:39158.00 130.00 -1.80%
ENSG 2025-06-23 10:03:15154.12 153.72 0.25%
ENSG 2025-06-23 11:01:15153.43 153.22 -0.10%
ENSG 2025-06-23 12:01:17153.24 153.11 -0.26%
ENSG 2025-06-23 13:01:16152.17 151.97 -0.97%
ENSG 2025-06-23 14:01:22152.91 152.69 -0.44%
ENSG 2025-06-23 15:01:12152.00 151.85 -1.05%
ENSG 2025-06-23 16:01:22154.37 138.00 -0.80%
ENSG 2025-06-23 17:01:14152.17 149.22 -0.81%
ENSG 2025-06-23 18:01:19152.77 151.55 -0.81%
ENSG 2025-06-23 19:01:12158.00 145.44 0.55%
ENSG 2025-06-23 20:01:170.00 0.00 0.55%
2025-06-24
ENSG 2025-06-24 05:01:08158.00 130.00 0.55%
ENSG 2025-06-24 08:01:22154.37 130.00 0.55%
ENSG 2025-06-24 09:01:07154.37 152.25 0.55%
ENSG 2025-06-24 10:01:20152.21 151.56 -0.18%
ENSG 2025-06-24 11:01:10153.39 153.08 0.79%
ENSG 2025-06-24 12:01:22152.81 152.56 0.30%
ENSG 2025-06-24 13:01:18152.63 152.38 0.31%
ENSG 2025-06-24 14:01:22152.70 152.50 0.27%
ENSG 2025-06-24 15:01:09153.31 153.16 0.66%
ENSG 2025-06-24 16:01:31155.00 130.00 0.92%
ENSG 2025-06-24 17:01:14154.18 152.96 0.93%
ENSG 2025-06-24 18:01:28154.16 152.94 0.93%
ENSG 2025-06-24 19:01:13154.12 152.88 0.93%
ENSG 2025-06-24 20:01:210.00 0.00 0.93%
2025-06-25
ENSG 2025-06-25 05:01:16158.00 130.00 0.93%
ENSG 2025-06-25 08:01:23157.38 130.00 0.93%
ENSG 2025-06-25 10:01:25154.06 152.53 -0.11%
ENSG 2025-06-25 11:01:17153.34 153.12 -0.22%
ENSG 2025-06-25 12:01:25153.38 153.12 -0.18%
ENSG 2025-06-25 13:01:16153.73 153.53 0.04%
ENSG 2025-06-25 14:01:23154.23 154.03 0.37%
ENSG 2025-06-25 15:01:14153.82 153.56 0.12%
ENSG 2025-06-25 16:01:21157.00 130.00 -0.68%
ENSG 2025-06-25 17:01:16153.09 151.87 -0.95%
ENSG 2025-06-25 18:01:23153.00 151.78 -0.95%
ENSG 2025-06-25 19:01:22153.07 151.85 -0.95%
ENSG 2025-06-25 20:01:180.00 0.00 -0.95%
2025-06-26
ENSG 2025-06-26 05:01:12158.00 130.00 -0.95%
ENSG 2025-06-26 07:01:14157.38 130.00 -0.95%
ENSG 2025-06-26 10:01:26155.14 154.25 1.48%
ENSG 2025-06-26 11:01:07154.56 154.34 1.31%
ENSG 2025-06-26 12:01:27154.09 153.87 0.94%
ENSG 2025-06-26 13:01:13153.20 153.05 0.42%
ENSG 2025-06-26 14:01:26152.98 152.85 0.23%
ENSG 2025-06-26 15:01:09153.32 153.19 0.51%
ENSG 2025-06-26 16:01:23154.09 153.22 0.83%
ENSG 2025-06-26 17:01:08153.79 150.81 0.83%
ENSG 2025-06-26 18:01:34155.45 130.00 0.83%
ENSG 2025-06-26 20:01:270.00 0.00 0.83%
2025-06-27
ENSG 2025-06-27 05:00:41158.00 130.00 0.83%
ENSG 2025-06-27 08:00:46155.44 130.00 0.83%
ENSG 2025-06-27 09:00:36155.00 130.00 0.83%
ENSG 2025-06-27 10:00:42154.88 154.05 0.70%
ENSG 2025-06-27 11:00:37154.98 154.72 0.71%
ENSG 2025-06-27 12:00:41154.87 154.60 0.58%
ENSG 2025-06-27 13:00:35154.59 154.44 0.49%
ENSG 2025-06-27 14:00:40154.09 153.91 0.20%
ENSG 2025-06-27 15:00:47153.42 153.28 -0.31%
ENSG 2025-06-27 16:00:39153.34 153.19 -0.35%
ENSG 2025-06-27 17:00:34156.39 150.38 -0.28%
ENSG 2025-06-27 18:00:31153.78 152.56 -0.28%
ENSG 2025-06-27 19:00:28153.54 152.31 -0.28%
ENSG 2025-06-27 20:00:42153.62 152.38 -0.28%
ENSG 2025-06-27 21:00:340.00 0.00 -0.28%
2025-06-30
ENSG 2025-06-30 05:00:39158.00 130.00 -0.28%
ENSG 2025-06-30 09:00:40154.37 130.00 -0.28%
ENSG 2025-06-30 10:00:39154.80 154.11 0.64%
ENSG 2025-06-30 11:00:36153.59 153.41 0.12%
ENSG 2025-06-30 12:00:37153.22 152.96 -0.16%
ENSG 2025-06-30 13:00:38153.66 153.21 0.12%
ENSG 2025-06-30 14:00:46154.06 153.78 0.46%
ENSG 2025-06-30 15:00:37154.89 154.71 1.01%
ENSG 2025-06-30 16:00:46154.28 154.21 0.62%
ENSG 2025-06-30 17:00:40157.19 130.00 0.59%
ENSG 2025-06-30 18:00:46154.72 153.50 0.59%
ENSG 2025-06-30 19:00:33154.67 153.44 0.59%
ENSG 2025-06-30 20:00:38154.84 153.60 0.59%
ENSG 2025-06-30 21:00:330.00 0.00 0.59%
2025-07-01
ENSG 2025-07-01 05:00:39154.26 130.00 0.59%
ENSG 2025-07-01 06:00:40158.00 130.00 0.59%
ENSG 2025-07-01 08:00:43158.00 153.69 0.59%
ENSG 2025-07-01 10:00:36153.74 153.36 -0.56%
ENSG 2025-07-01 11:00:38152.82 152.53 -1.11%
ENSG 2025-07-01 12:00:38152.31 152.11 -1.31%
ENSG 2025-07-01 13:00:39151.82 151.55 -1.71%
ENSG 2025-07-01 14:00:48152.26 152.02 -1.30%
ENSG 2025-07-01 15:00:40151.91 151.77 -1.57%
ENSG 2025-07-01 16:00:40150.98 150.90 -2.19%
ENSG 2025-07-01 17:00:41150.79 147.88 -2.24%
ENSG 2025-07-01 18:00:39150.79 150.13 -2.24%
ENSG 2025-07-01 19:00:41150.79 150.25 -2.24%
ENSG 2025-07-01 20:00:40151.19 150.25 -2.24%
ENSG 2025-07-01 21:00:350.00 0.00 -2.24%
2025-07-02
ENSG 2025-07-02 05:00:40158.00 130.00 -2.24%
ENSG 2025-07-02 10:00:41150.26 149.35 -0.69%
ENSG 2025-07-02 11:00:35148.52 148.21 -1.58%
ENSG 2025-07-02 12:00:39148.05 147.74 -1.87%
ENSG 2025-07-02 13:00:39148.95 148.74 -1.30%
ENSG 2025-07-02 14:00:47148.97 148.80 -1.28%
ENSG 2025-07-02 15:00:36148.56 148.44 -1.48%
ENSG 2025-07-02 16:00:41148.92 148.80 -1.21%
ENSG 2025-07-02 17:00:44151.73 146.03 -1.24%
ENSG 2025-07-02 18:00:42149.54 148.34 -1.24%
ENSG 2025-07-02 19:00:42149.51 148.31 -1.24%
ENSG 2025-07-02 21:00:480.00 0.00 -1.24%
2025-07-03
ENSG 2025-07-03 05:00:41150.24 130.00 -1.24%
ENSG 2025-07-03 09:00:43150.09 130.00 -1.24%
ENSG 2025-07-03 10:00:43149.51 149.22 0.28%
ENSG 2025-07-03 11:00:42150.25 149.88 0.66%
ENSG 2025-07-03 12:00:41150.12 149.78 0.63%
ENSG 2025-07-03 13:00:38150.31 150.22 0.89%
ENSG 2025-07-03 14:00:37158.00 138.74 -0.44%
ENSG 2025-07-03 15:00:39158.00 145.16 -0.44%
ENSG 2025-07-03 17:00:40158.00 130.00 -0.44%
ENSG 2025-07-03 18:00:400.00 0.00 -0.44%
2025-07-07
ENSG 2025-07-07 05:00:48158.00 148.83 -0.44%
ENSG 2025-07-07 06:00:48158.00 149.13 0.00%
ENSG 2025-07-07 09:00:49158.00 149.43 0.00%
ENSG 2025-07-07 10:00:47149.87 148.81 -0.73%
ENSG 2025-07-07 11:00:49149.29 149.06 -0.66%
ENSG 2025-07-07 12:00:40148.63 148.43 -1.06%
ENSG 2025-07-07 13:00:36148.31 148.13 -1.34%
ENSG 2025-07-07 14:00:41148.32 148.16 -1.30%
ENSG 2025-07-07 15:00:33148.31 148.15 -1.36%
ENSG 2025-07-07 16:00:41147.49 147.38 -1.80%
ENSG 2025-07-07 17:00:43158.00 144.72 -1.74%
ENSG 2025-07-07 18:00:44147.87 146.68 -1.74%
ENSG 2025-07-07 19:00:41158.00 130.00 -1.74%
ENSG 2025-07-07 21:00:360.00 0.00 -1.74%
2025-07-08
ENSG 2025-07-08 05:00:45158.00 130.00 -1.74%
ENSG 2025-07-08 10:00:38147.59 147.18 -0.23%
ENSG 2025-07-08 11:00:37147.59 147.30 -0.04%
ENSG 2025-07-08 12:00:38147.85 147.59 0.12%
ENSG 2025-07-08 13:00:39146.87 146.66 -0.51%
ENSG 2025-07-08 14:00:40146.87 146.55 -0.64%
ENSG 2025-07-08 15:00:41146.10 145.91 -1.03%
ENSG 2025-07-08 16:00:44145.89 145.84 -1.12%
ENSG 2025-07-08 17:00:46148.60 143.02 -1.17%
ENSG 2025-07-08 18:00:46146.43 145.24 -1.17%
ENSG 2025-07-08 19:00:42146.45 145.25 -1.17%
ENSG 2025-07-08 21:00:420.00 0.00 -1.17%
2025-07-09
ENSG 2025-07-09 05:00:40158.00 130.00 -1.17%
ENSG 2025-07-09 09:00:39146.96 145.19 -1.17%
ENSG 2025-07-09 10:00:41146.06 145.58 -0.03%
ENSG 2025-07-09 11:00:39146.79 146.10 0.26%
ENSG 2025-07-09 12:00:42146.91 146.69 0.71%
ENSG 2025-07-09 13:00:39146.90 146.61 0.56%
ENSG 2025-07-09 14:00:42146.74 146.53 0.52%
ENSG 2025-07-09 15:00:37146.68 146.53 0.56%
ENSG 2025-07-09 16:00:45146.72 146.53 0.58%
ENSG 2025-07-09 17:00:41149.50 143.88 0.60%
ENSG 2025-07-09 18:00:39158.00 131.02 0.60%
ENSG 2025-07-09 20:00:40158.00 130.00 0.60%
ENSG 2025-07-09 21:00:390.00 0.00 0.60%
2025-07-10
ENSG 2025-07-10 05:00:49233.26 130.00 0.60%
ENSG 2025-07-10 08:00:45171.50 130.00 0.60%
ENSG 2025-07-10 10:00:43145.39 144.40 -1.41%
ENSG 2025-07-10 11:00:40146.35 145.88 -0.36%
ENSG 2025-07-10 12:00:36145.91 145.50 -0.81%
ENSG 2025-07-10 13:00:38146.04 145.72 -0.56%
ENSG 2025-07-10 14:00:42146.67 146.49 -0.12%
ENSG 2025-07-10 15:00:40146.09 145.91 -0.51%
ENSG 2025-07-10 16:00:44145.85 145.75 -0.60%
ENSG 2025-07-10 17:00:44146.25 145.06 -0.67%
ENSG 2025-07-10 18:00:47146.27 145.08 -0.67%
ENSG 2025-07-10 19:00:41146.32 145.13 -0.67%
ENSG 2025-07-10 20:00:41146.42 145.22 -0.67%
ENSG 2025-07-10 21:00:400.00 0.00 -0.67%
2025-07-11
ENSG 2025-07-11 05:01:15231.71 144.28 -0.67%


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.