Stockscreener 앱 받기
202.49
1.21%
-2.47
시간 외 거래:
202.49
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $207.2 | $199.1 | $8.12 | 298,037.0 | -1.21% |
| 2026-03-18 | $210.3 | $204.0 | $6.27 | 350,067.0 | -2.58% |
| 2026-03-17 | $211.5 | $206.7 | $4.83 | 351,579.0 | +0.44% |
| 2026-03-16 | $212.1 | $208.1 | $4.06 | 272,589.0 | -0.12% |
| 2026-03-13 | $212.3 | $207.5 | $4.83 | 368,808.0 | +0.65% |
| 2026-03-12 | $212.9 | $207.6 | $5.27 | 405,116.0 | -0.98% |
| 2026-03-11 | $210.9 | $205.6 | $5.29 | 256,144.0 | +0.37% |
| 2026-03-10 | $212.6 | $208.8 | $3.81 | 322,617.0 | -0.15% |
| 2026-03-09 | $210.8 | $203.9 | $6.85 | 269,829.0 | +1.32% |
| 2026-03-06 | $207.6 | $201.2 | $6.42 | 231,494.0 | -0.03% |
| 2026-03-05 | $209.7 | $205.0 | $4.66 | 243,670.0 | -2.24% |
| 2026-03-04 | $214.3 | $211.1 | $3.23 | 289,107.0 | -0.51% |
| 2026-03-03 | $213.9 | $204.5 | $9.45 | 255,509.0 | -1.25% |
| 2026-03-02 | $218.0 | $210.4 | $7.56 | 288,426.0 | +0.78% |
| 2026-02-27 | $216.5 | $210.0 | $6.52 | 461,030.0 | +0.71% |
| 2026-02-26 | $214.1 | $208.7 | $5.47 | 415,106.0 | -0.56% |
| 2026-02-25 | $214.9 | $207.0 | $7.90 | 320,634.0 | +0.68% |
| 2026-02-24 | $215.8 | $211.1 | $4.80 | 409,266.0 | -0.83% |
| 2026-02-23 | $216.0 | $207.5 | $8.50 | 481,412.0 | +1.68% |
| 2026-02-20 | $211.5 | $204.1 | $7.35 | 378,134.0 | +2.86% |
| 2026-02-19 | $213.3 | $204.6 | $8.63 | 410,415.0 | -2.47% |
| 2026-02-18 | $214.9 | $209.2 | $5.67 | 455,190.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $218.0 | $199.1 | $18.89 | 4,501,029.0 | -5.45% |
| 2026-02 | $216.9 | $169.8 | $47.11 | 9,264,342.0 | +24.76% |
| 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% |
1.24%
0.62%
자본화:
|
볼륨(24시간):