Stockscreener 앱 받기
180.57
1.62%
-2.97
Ensign Group Inc 주식 (ENSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-14 | $178.5 | $175.0 | $3.50 | 297,603.0 | -0.16% |
| 2026-01-13 | $179.2 | $173.5 | $5.72 | 311,560.0 | +0.65% |
| 2026-01-12 | $177.0 | $172.4 | $4.57 | 221,481.0 | +1.64% |
| 2026-01-09 | $177.0 | $173.7 | $3.26 | 165,396.0 | -1.33% |
| 2026-01-08 | $180.2 | $174.8 | $5.41 | 208,136.0 | -1.22% |
| 2026-01-07 | $181.3 | $176.9 | $4.33 | 329,100.0 | -0.71% |
| 2026-01-06 | $180.2 | $174.3 | $5.96 | 304,833.0 | +1.77% |
| 2026-01-05 | $176.8 | $173.0 | $3.82 | 267,208.0 | +1.49% |
| 2026-01-02 | $175.3 | $172.0 | $3.34 | 186,629.0 | -0.16% |
| 2025-12-31 | $176.7 | $173.8 | $2.95 | 352,841.0 | -1.43% |
| 2025-12-30 | $177.6 | $175.2 | $2.38 | 406,196.0 | +0.22% |
| 2025-12-29 | $176.9 | $175.1 | $1.79 | 214,796.0 | -0.06% |
| 2025-12-26 | $177.9 | $175.8 | $2.12 | 151,934.0 | -0.12% |
| 2025-12-24 | $179.5 | $175.9 | $3.56 | 215,677.0 | -1.09% |
| 2025-12-23 | $180.6 | $178.3 | $2.23 | 366,346.0 | -0.24% |
| 2025-12-22 | $182.0 | $178.2 | $3.82 | 655,428.0 | -1.30% |
| 2025-12-19 | $182.1 | $177.0 | $5.13 | 856,827.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $184.6 | $172.0 | $12.64 | 3,655,227.0 | +3.66% |
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% |
2.24%
1.48%
자본화:
|
볼륨(24시간):