Stockscreener 앱 받기
131.78
0.41%
-0.54
시간 외 거래:
131.78
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $133.0 | $131.3 | $1.68 | 456,919.0 | -0.41% |
| 2025-05-02 | $133.1 | $128.1 | $5.00 | 493,804.0 | +3.29% |
| 2025-05-01 | $130.4 | $126.0 | $4.39 | 434,014.0 | -0.68% |
| 2025-04-30 | $131.3 | $125.3 | $5.96 | 482,239.0 | +0.68% |
| 2025-04-29 | $128.5 | $125.5 | $2.97 | 444,330.0 | +0.83% |
| 2025-04-28 | $128.6 | $125.3 | $3.26 | 400,763.0 | +0.82% |
| 2025-04-25 | $126.3 | $123.6 | $2.70 | 252,212.0 | +0.94% |
| 2025-04-24 | $126.2 | $123.7 | $2.51 | 369,974.0 | +0.59% |
| 2025-04-23 | $125.9 | $122.9 | $3.02 | 391,806.0 | +1.70% |
| 2025-04-22 | $123.6 | $119.3 | $4.27 | 346,130.0 | +1.78% |
| 2025-04-21 | $127.9 | $118.7 | $9.22 | 470,949.0 | -6.29% |
| 2025-04-17 | $130.2 | $127.2 | $3.02 | 357,658.0 | -0.16% |
| 2025-04-16 | $129.9 | $127.4 | $2.47 | 269,981.0 | -0.70% |
| 2025-04-15 | $130.5 | $128.3 | $2.15 | 280,743.0 | -0.65% |
| 2025-04-14 | $130.1 | $127.0 | $3.10 | 331,467.0 | +1.55% |
| 2025-04-11 | $128.9 | $125.2 | $3.66 | 351,353.0 | +0.21% |
| 2025-04-10 | $129.0 | $124.6 | $4.41 | 321,625.0 | -1.24% |
| 2025-04-09 | $132.5 | $122.6 | $9.91 | 733,581.0 | +4.48% |
| 2025-04-08 | $130.6 | $122.9 | $7.66 | 687,852.0 | -0.71% |
Ensign Group Inc 주식 (ENSG) 연도별 가격 이력
이 심층 분석에서는 Ensign Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ensign Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ensign Group Inc 주식 (ENSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $133.1 | $126.0 | $7.04 | 1,841,656.0 | +2.16% |
| 2025-04 | $135.4 | $118.7 | $16.67 | 9,502,303.0 | -0.32% |
| 2025-03 | $133.6 | $124.1 | $9.52 | 7,873,742.0 | +0.19% |
| 2025-02 | $149.3 | $125.1 | $24.17 | 9,377,940.0 | -7.53% |
| 2025-01 | $143.8 | $128.6 | $15.15 | 7,235,129.0 | +5.12% |
Ensign Group Inc 주식 (ENSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $132.1 | $14.18 | 5,667,880.0 | -9.19% |
| 2024-11 | $158.4 | $141.5 | $16.95 | 8,463,822.0 | -5.66% |
| 2024-10 | $158.2 | $142.6 | $15.61 | 8,124,160.0 | +7.77% |
| 2024-09 | $154.9 | $137.4 | $17.49 | 18,482,835.0 | -4.98% |
| 2024-08 | $151.7 | $133.6 | $18.16 | 5,922,972.0 | +7.54% |
| 2024-07 | $147.9 | $123.0 | $24.92 | 10,024,995.0 | +13.79% |
| 2024-06 | $123.8 | $117.4 | $6.41 | 5,695,677.0 | +2.02% |
| 2024-05 | $121.4 | $113.3 | $8.15 | 5,560,273.0 | +2.43% |
| 2024-04 | $124.7 | $115.7 | $9.01 | 5,925,333.0 | -4.87% |
| 2024-03 | $127.6 | $120.9 | $6.70 | 5,130,986.0 | -0.40% |
| 2024-02 | $125.6 | $110.7 | $14.93 | 5,941,588.0 | +10.33% |
| 2024-01 | $118.8 | $111.7 | $7.13 | 4,918,925.0 | +0.90% |
Ensign Group Inc 주식 (ENSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.1 | $104.2 | $10.93 | 5,444,333.0 | +4.80% |
| 2023-11 | $109.7 | $94.74 | $14.94 | 4,977,068.0 | +10.84% |
| 2023-10 | $99.55 | $90.00 | $9.55 | 6,013,810.0 | +3.95% |
| 2023-09 | $102.0 | $91.36 | $10.64 | 5,907,664.0 | -7.27% |
| 2023-08 | $104.0 | $93.16 | $10.88 | 5,464,924.0 | +3.46% |
| 2023-07 | $97.00 | $88.79 | $8.21 | 6,028,716.0 | +1.48% |
| 2023-06 | $96.20 | $87.14 | $9.06 | 5,450,938.0 | +7.73% |
| 2023-05 | $98.75 | $87.20 | $11.55 | 5,951,650.0 | -8.73% |
| 2023-04 | $102.3 | $94.39 | $7.87 | 6,667,416.0 | +1.62% |
| 2023-03 | $95.61 | $85.50 | $10.12 | 6,891,651.0 | +6.77% |
| 2023-02 | $95.98 | $87.93 | $8.05 | 4,913,618.0 | -4.04% |
| 2023-01 | $99.52 | $90.18 | $9.34 | 4,747,239.0 | -1.44% |
0.11%
0.42%
자본화:
|
볼륨(24시간):