Stockscreener 앱 받기
213.34
0.50%
-1.07
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $216.4 | $211.9 | $4.49 | 433,593.0 | -0.50% |
| 2026-02-12 | $216.9 | $212.0 | $4.94 | 646,437.0 | +1.17% |
| 2026-02-11 | $212.1 | $204.2 | $7.88 | 550,900.0 | +3.92% |
| 2026-02-10 | $204.5 | $199.2 | $5.28 | 371,223.0 | +2.33% |
| 2026-02-09 | $202.8 | $198.0 | $4.78 | 748,178.0 | +0.75% |
| 2026-02-06 | $201.7 | $193.8 | $7.86 | 533,839.0 | +0.32% |
| 2026-02-05 | $199.0 | $175.7 | $23.27 | 1,068,656.0 | +13.85% |
| 2026-02-04 | $175.0 | $171.7 | $3.31 | 492,804.0 | -0.24% |
| 2026-02-03 | $176.5 | $171.2 | $5.28 | 315,246.0 | +0.60% |
| 2026-02-02 | $174.1 | $169.8 | $4.32 | 346,643.0 | +0.52% |
| 2026-01-30 | $171.9 | $167.4 | $4.49 | 460,139.0 | +0.94% |
| 2026-01-29 | $172.3 | $167.4 | $4.85 | 455,209.0 | -1.01% |
| 2026-01-28 | $172.2 | $167.9 | $4.31 | 350,051.0 | -0.11% |
| 2026-01-27 | $178.6 | $171.6 | $6.96 | 312,169.0 | -3.46% |
| 2026-01-26 | $179.2 | $175.1 | $4.09 | 265,742.0 | +1.53% |
| 2026-01-23 | $175.9 | $172.2 | $3.74 | 384,150.0 | +0.27% |
| 2026-01-22 | $179.4 | $174.6 | $4.85 | 325,648.0 | -1.62% |
| 2026-01-21 | $179.7 | $176.3 | $3.39 | 362,442.0 | +0.26% |
| 2026-01-20 | $182.0 | $177.2 | $4.83 | 278,531.0 | -1.75% |
| 2026-01-16 | $182.7 | $179.0 | $3.73 | 466,409.0 | -1.62% |
| 2026-01-15 | $184.6 | $175.6 | $9.05 | 430,463.0 | +3.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $216.9 | $169.8 | $47.11 | 5,941,112.0 | +24.28% |
| 2026-01 | $184.6 | $167.4 | $17.21 | 6,382,899.0 | -1.46% |
Ensign Group Inc 주식 (ENSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $187.5 | $172.7 | $14.79 | 7,419,487.0 | -4.75% |
| 2025-11 | $194.0 | $175.9 | $18.06 | 9,013,698.0 | +3.02% |
| 2025-10 | $188.2 | $166.5 | $21.74 | 8,975,491.0 | +4.24% |
| 2025-09 | $175.0 | $162.9 | $12.07 | 7,403,313.0 | +0.58% |
| 2025-08 | $173.6 | $149.0 | $24.63 | 8,253,139.0 | +14.52% |
| 2025-07 | $154.2 | $135.6 | $18.61 | 9,320,062.0 | -2.76% |
| 2025-06 | $157.7 | $145.3 | $12.40 | 7,459,129.0 | +4.75% |
| 2025-05 | $150.1 | $126.0 | $24.01 | 9,015,638.0 | +14.16% |
| 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% |
1.71%
0.32%
자본화:
|
볼륨(24시간):