Ensign Group, Inc. ENSG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$171,35-0,65 (-%0,38)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $171,87 | -%0,08 | $172,34 | $174,16 | $171,09 | 29,03K |
| 2026-09-30 | $172,00 | -%2,01 | $175,64 | $175,66 | $171,60 | 317,00K |
| 2026-09-29 | $175,53 | -%0,47 | $175,47 | $176,75 | $173,02 | 335,70K |
| 2026-09-28 | $176,36 | +%0,67 | $175,36 | $178,30 | $173,83 | 321,30K |
| 2026-09-25 | $175,18 | +%1,10 | $172,51 | $175,28 | $172,51 | 220,70K |
| 2026-09-24 | $173,28 | -%1,24 | $175,83 | $176,96 | $173,16 | 197,20K |
| 2026-09-23 | $175,46 | -%0,49 | $175,84 | $178,38 | $174,82 | 341,20K |
| 2026-09-22 | $176,32 | +%1,06 | $174,60 | $177,38 | $174,50 | 428,70K |
| 2026-09-21 | $174,47 | +%0,32 | $173,91 | $175,44 | $173,21 | 335,10K |
| 2026-09-18 | $173,91 | -%0,58 | $174,92 | $175,32 | $173,50 | 688,50K |
| 2026-09-17 | $174,92 | -%1,65 | $177,83 | $177,96 | $173,78 | 405,90K |
| 2026-09-16 | $177,85 | +%2,95 | $172,96 | $178,98 | $171,99 | 485,60K |
| 2026-09-15 | $172,75 | -%1,25 | $174,57 | $174,67 | $172,60 | 405,50K |
| 2026-09-14 | $174,93 | +%0,55 | $176,04 | $177,00 | $173,15 | 289,00K |
| 2026-09-11 | $173,98 | +%0,69 | $174,17 | $175,91 | $172,15 | 318,90K |
| 2026-09-10 | $172,79 | +%0,60 | $172,02 | $175,00 | $171,01 | 379,30K |
| 2026-09-09 | $171,76 | +%0,72 | $168,28 | $171,95 | $167,29 | 663,90K |
| 2026-09-08 | $170,54 | -%0,15 | $170,00 | $172,14 | $169,52 | 266,00K |
| 2026-09-04 | $170,79 | -%0,76 | $171,40 | $172,92 | $170,42 | 270,50K |
| 2026-09-03 | $172,09 | -%0,35 | $174,23 | $174,23 | $170,95 | 286,90K |
| 2026-09-02 | $172,70 | -%0,29 | $173,61 | $174,01 | $171,96 | 220,40K |
| 2026-09-01 | $173,20 | +%0,55 | $173,68 | $175,22 | $172,56 | 217,00K |
| 2026-08-31 | $172,26 | -%0,42 | $172,11 | $172,47 | $170,00 | 363,00K |
| 2026-08-28 | $172,98 | -%0,32 | $174,51 | $174,51 | $171,71 | 333,20K |
| 2026-08-27 | $173,54 | -%3,93 | $179,05 | $179,06 | $173,33 | 381,50K |
| 2026-08-26 | $180,63 | +%0,90 | $178,75 | $181,74 | $175,03 | 237,20K |
| 2026-08-25 | $179,02 | -%0,20 | $178,88 | $180,34 | $177,95 | 324,30K |
| 2026-08-24 | $179,37 | -%0,06 | $180,00 | $181,70 | $177,21 | 260,20K |
| 2026-08-21 | $179,48 | -%0,21 | $179,86 | $181,02 | $177,02 | 281,00K |
| 2026-08-20 | $179,85 | -%1,45 | $182,40 | $185,90 | $176,98 | 304,50K |
| 2026-08-19 | $182,49 | %0,00 | $183,17 | $184,92 | $181,91 | 206,80K |
| 2026-08-18 | $182,49 | +%0,53 | $184,01 | $185,00 | $181,41 | 234,50K |
| 2026-08-17 | $181,53 | -%0,07 | $180,18 | $182,26 | $179,44 | 238,50K |
| 2026-08-14 | $181,65 | -%0,13 | $182,14 | $182,55 | $180,94 | 204,50K |
| 2026-08-13 | $181,88 | +%0,14 | $182,75 | $183,48 | $181,35 | 423,20K |
| 2026-08-12 | $181,62 | +%0,79 | $179,92 | $182,50 | $178,10 | 284,80K |
| 2026-08-11 | $180,20 | -%2,03 | $183,66 | $184,90 | $179,91 | 235,40K |
| 2026-08-10 | $183,94 | +%0,53 | $182,00 | $185,18 | $181,52 | 327,30K |
| 2026-08-07 | $182,97 | +%0,72 | $180,95 | $183,28 | $180,95 | 294,20K |
| 2026-08-06 | $181,66 | +%1,68 | $181,00 | $181,83 | $179,05 | 318,40K |
| 2026-08-05 | $178,65 | +%1,43 | $176,38 | $179,13 | $173,75 | 309,60K |
| 2026-08-04 | $176,13 | -%0,62 | $175,55 | $176,48 | $172,97 | 438,10K |
| 2026-08-03 | $177,23 | -%0,52 | $180,00 | $182,10 | $176,92 | 314,80K |
| 2026-07-31 | $178,16 | -%0,37 | $177,10 | $178,78 | $174,05 | 420,50K |
| 2026-07-30 | $178,83 | -%1,68 | $179,79 | $180,51 | $177,37 | 442,70K |
| 2026-07-29 | $181,89 | -%0,68 | $182,82 | $183,97 | $180,05 | 653,80K |
| 2026-07-28 | $183,14 | +%2,85 | $182,72 | $184,50 | $179,63 | 705,70K |
| 2026-07-27 | $178,07 | +%2,94 | $181,88 | $186,00 | $177,16 | 766,50K |
| 2026-07-24 | $172,99 | +%3,27 | $170,28 | $175,37 | $169,62 | 437,40K |
| 2026-07-23 | $167,52 | -%0,94 | $168,97 | $169,84 | $166,88 | 493,70K |
| 2026-07-22 | $169,11 | -%1,03 | $170,66 | $171,94 | $168,18 | 369,00K |
| 2026-07-21 | $170,87 | -%0,68 | $171,66 | $171,98 | $169,84 | 393,80K |
| 2026-07-20 | $172,04 | +%0,44 | $171,06 | $173,03 | $171,06 | 354,10K |
| 2026-07-17 | $171,28 | -%0,93 | $172,99 | $176,01 | $171,23 | 703,70K |
| 2026-07-16 | $172,89 | +%3,29 | $168,12 | $175,88 | $167,31 | 600,60K |
| 2026-07-15 | $167,38 | +%0,39 | $165,68 | $170,01 | $165,23 | 462,30K |
| 2026-07-14 | $166,73 | -%0,99 | $165,35 | $167,05 | $163,07 | 434,50K |
| 2026-07-13 | $168,39 | -%0,12 | $168,59 | $170,82 | $168,07 | 291,60K |
| 2026-07-10 | $168,59 | -%0,20 | $168,92 | $169,99 | $165,70 | 326,60K |
| 2026-07-09 | $168,92 | -%0,59 | $168,40 | $171,10 | $168,13 | 417,70K |
| 2026-07-08 | $169,93 | -%0,55 | $170,45 | $171,96 | $168,18 | 469,70K |
| 2026-07-07 | $170,87 | +%2,42 | $168,41 | $171,11 | $166,94 | 785,90K |
| 2026-07-06 | $166,83 | -%0,83 | $167,96 | $168,18 | $165,88 | 459,00K |
| 2026-07-02 | $168,22 | +%2,06 | $164,84 | $168,39 | $164,84 | 639,40K |
| 2026-07-01 | $164,82 | +%2,82 | $162,16 | $167,46 | $161,56 | 773,10K |
| 2026-06-30 | $160,30 | +%1,33 | $157,77 | $161,40 | $156,53 | 860,40K |
| 2026-06-29 | $158,19 | -%2,98 | $164,19 | $164,34 | $157,39 | 833,20K |
| 2026-06-26 | $163,05 | -%1,62 | $165,95 | $166,84 | $160,40 | 8,09M |
| 2026-06-25 | $165,74 | +%1,02 | $162,15 | $167,54 | $161,19 | 935,00K |
| 2026-06-24 | $164,07 | +%3,26 | $158,89 | $165,09 | $157,21 | 1,01M |
| 2026-06-23 | $158,89 | +%1,35 | $158,12 | $161,40 | $156,37 | 924,40K |
| 2026-06-22 | $156,78 | +%2,04 | $152,92 | $157,30 | $152,38 | 889,10K |
| 2026-06-18 | $153,65 | -%1,41 | $155,62 | $156,79 | $151,04 | 2,21M |
| 2026-06-17 | $155,84 | -%0,69 | $155,22 | $158,38 | $152,54 | 1,09M |
| 2026-06-16 | $156,93 | +%4,13 | $153,37 | $158,41 | $152,40 | 780,60K |
| 2026-06-15 | $150,71 | +%0,90 | $151,42 | $152,99 | $150,00 | 705,40K |
| 2026-06-12 | $149,37 | +%1,52 | $148,33 | $149,97 | $144,54 | 1,27M |
| 2026-06-11 | $147,13 | -%2,98 | $151,65 | $153,23 | $141,58 | 2,19M |
| 2026-06-10 | $151,65 | -%2,32 | $157,07 | $159,89 | $148,79 | 1,11M |
| 2026-06-09 | $155,25 | -%0,75 | $157,83 | $159,94 | $154,62 | 1,15M |
| 2026-06-08 | $156,42 | -%8,15 | $169,28 | $169,71 | $151,21 | 2,36M |
| 2026-06-05 | $170,30 | +%3,66 | $166,22 | $171,26 | $165,62 | 482,40K |
| 2026-06-04 | $164,29 | -%1,43 | $169,99 | $170,87 | $163,50 | 643,30K |
| 2026-06-03 | $166,68 | +%0,59 | $165,51 | $166,69 | $163,62 | 574,90K |
| 2026-06-02 | $165,70 | +%0,42 | $164,28 | $166,82 | $164,04 | 448,50K |
| 2026-06-01 | $165,00 | -%1,58 | $166,32 | $166,33 | $163,58 | 574,40K |
| 2026-05-29 | $167,65 | -%1,92 | $170,53 | $170,60 | $167,15 | 571,40K |
| 2026-05-28 | $170,94 | -%0,60 | $171,56 | $172,58 | $169,44 | 442,40K |
| 2026-05-27 | $171,97 | -%0,26 | $172,18 | $173,16 | $170,81 | 432,80K |
| 2026-05-26 | $172,42 | +%0,28 | $171,49 | $172,88 | $169,29 | 434,60K |