The Ensign Group Inc. Common Stockのデータ

The Ensign Group Inc. Common Stockの基本情報

名前 The Ensign Group Inc. Common Stock
ティッカー ENSG
国 United States
上場年 2007.0
セクター Health Care

The Ensign Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.0 83.34 87.0 84.24 156200.0 84.24
2021-02-12 88.84 86.13 87.72 86.65 202800.0 86.65
2021-02-11 88.35 86.49 86.56 88.2 245000.0 88.2
2021-02-10 86.93 84.28 86.08 86.36 314700.0 86.36
2021-02-09 86.0 83.2 83.38 85.64 216800.0 85.64
2021-02-08 84.68 82.34 84.12 84.46 306900.0 84.46
2021-02-05 87.62 82.44 87.31 83.82 297800.0 83.82
2021-02-04 92.39 85.66 89.17 86.61 527500.0 86.61
2021-02-03 89.16 84.42 86.12 88.97 396800.0 88.97
2021-02-02 87.13 84.69 86.68 86.26 338700.0 86.26
2021-02-01 85.21 77.37 78.2 84.8 352400.0 84.8
2021-01-29 82.33 77.35 80.8 78.28 330400.0 78.28
2021-01-28 83.29 80.61 82.25 81.36 208100.0 81.36
2021-01-27 83.55 81.23 82.03 81.4 323100.0 81.4
2021-01-26 86.75 84.27 86.02 84.62 167800.0 84.62
2021-01-25 85.9 83.03 85.19 85.79 273300.0 85.79
2021-01-22 86.01 83.12 84.07 85.18 213400.0 85.18
2021-01-21 85.81 82.82 85.81 83.25 188000.0 83.25
2021-01-20 88.12 84.35 85.37 85.32 256400.0 85.32
2021-01-19 85.78 83.7 85.4 84.82 194500.0 84.82
2021-01-15 85.4 81.66 84.2 84.7 254500.0 84.7
2021-01-14 86.15 83.64 84.0 84.72 273100.0 84.72
2021-01-13 83.86 81.97 83.41 83.5 331100.0 83.5
2021-01-12 84.98 83.36 83.49 83.91 171700.0 83.91
2021-01-11 84.55 80.0 83.24 83.46 189300.0 83.46
2021-01-08 86.74 82.03 85.57 83.93 389300.0 83.93
2021-01-07 87.05 83.72 86.9 85.39 357600.0 85.39
2021-01-06 87.92 81.2 81.2 86.11 552400.0 86.11
2021-01-05 81.24 75.0 75.34 80.61 381900.0 80.61
2021-01-04 76.7 73.02 73.02 75.34 403600.0 75.34
2020-12-31 73.36 71.52 72.98 72.92 317500.0 72.92
2020-12-30 73.87 72.56 72.8 72.91 196600.0 72.91
2020-12-29 74.37 71.83 73.8 72.7 255800.0 72.65
2020-12-28 74.12 72.5 73.48 73.88 202100.0 73.83
2020-12-24 73.62 71.5 73.13 72.82 71200.0 72.77
2020-12-23 74.7 72.28 73.87 72.56 197300.0 72.51
2020-12-22 74.47 72.51 73.38 73.08 219200.0 73.03
2020-12-21 75.66 72.71 74.51 72.89 239200.0 72.84
2020-12-18 77.27 74.31 74.8 76.17 982600.0 76.11
2020-12-17 75.01 73.73 75.01 74.38 268300.0 74.33
2020-12-16 75.67 73.93 75.67 74.52 200800.0 74.47
2020-12-15 76.1 72.49 72.67 75.81 266700.0 75.75
2020-12-14 73.74 71.58 73.33 71.85 295700.0 71.8
2020-12-11 75.92 72.0 75.22 72.22 235200.0 72.17
2020-12-10 77.04 74.88 75.7 75.85 191200.0 75.79
2020-12-09 77.2 75.28 76.59 75.9 210500.0 75.84
2020-12-08 76.11 72.97 73.5 75.86 266600.0 75.8
2020-12-07 73.98 70.53 72.43 73.87 210600.0 73.82
2020-12-04 72.68 70.92 71.13 72.55 160300.0 72.5
2020-12-03 71.19 69.55 69.83 70.83 221000.0 70.78
2020-12-02 71.89 69.4 71.14 70.14 235200.0 70.09
2020-12-01 73.95 71.32 72.61 71.55 378100.0 71.5
2020-11-30 73.43 71.29 71.53 71.87 308700.0 71.82
2020-11-27 73.48 71.44 72.44 71.56 173000.0 71.51
2020-11-25 72.77 70.91 71.19 72.44 247500.0 72.39
2020-11-24 72.34 69.9 70.73 71.31 265500.0 71.26
2020-11-23 70.99 69.75 70.19 70.41 257200.0 70.36
2020-11-20 70.07 67.74 68.68 69.9 241400.0 69.85
2020-11-19 69.36 67.38 68.44 69.29 151900.0 69.24
2020-11-18 70.56 68.48 69.59 68.48 189200.0 68.43
2020-11-17 70.24 68.09 69.09 69.64 221400.0 69.59
2020-11-16 70.0 67.85 69.0 69.39 189800.0 69.34
2020-11-13 68.07 64.91 65.0 67.73 236900.0 67.68
2020-11-12 66.72 63.65 66.49 64.3 185600.0 64.25
2020-11-11 70.0 65.58 67.53 66.77 382200.0 66.72
2020-11-10 66.27 63.0 64.7 65.96 293800.0 65.91
2020-11-09 66.57 61.88 63.6 63.76 371100.0 63.71
2020-11-06 62.95 60.93 62.32 61.29 138100.0 61.25
2020-11-05 63.8 61.51 62.95 62.32 127700.0 62.27
2020-11-04 65.0 62.27 62.27 62.62 235300.0 62.57
2020-11-03 63.55 61.75 61.75 62.99 338700.0 62.94
2020-11-02 60.9 59.3 59.72 60.86 236400.0 60.82
2020-10-30 61.23 57.5 59.49 58.84 379200.0 58.8
2020-10-29 60.89 57.1 57.73 59.71 319600.0 59.67
2020-10-28 58.0 56.25 57.08 56.6 228900.0 56.56
2020-10-27 59.44 57.64 58.54 58.08 281200.0 58.04
2020-10-26 59.61 58.29 58.91 58.6 239100.0 58.56
2020-10-23 59.9 58.52 59.59 59.77 111400.0 59.73
2020-10-22 60.09 58.32 58.35 59.49 199800.0 59.45
2020-10-21 58.71 57.5 57.94 58.02 121500.0 57.98
2020-10-20 58.44 57.45 57.45 57.76 118200.0 57.72
2020-10-19 58.87 56.71 58.64 57.2 176200.0 57.16
2020-10-16 59.13 57.91 58.31 58.02 165600.0 57.98
2020-10-15 58.9 55.05 58.65 58.39 328100.0 58.35
2020-10-14 61.98 59.13 59.43 59.82 591200.0 59.78
2020-10-13 59.76 58.3 58.39 59.43 125600.0 59.39
2020-10-12 59.23 58.18 59.23 58.8 185200.0 58.76
2020-10-09 60.29 58.73 60.0 59.5 133100.0 59.46
2020-10-08 59.65 58.61 58.73 59.31 149500.0 59.27
2020-10-07 58.51 57.23 57.83 57.98 223400.0 57.94
2020-10-06 59.09 57.2 58.5 57.29 258400.0 57.25
2020-10-05 58.12 56.66 57.03 57.85 149200.0 57.81
2020-10-02 56.9 55.0 55.39 56.39 130700.0 56.35
2020-10-01 58.26 55.8 57.37 56.68 280200.0 56.64
2020-09-30 57.75 56.1 56.1 57.06 290700.0 57.02
2020-09-29 56.95 55.32 56.46 56.02 164200.0 55.98
2020-09-28 57.45 56.2 56.65 56.49 207500.0 56.4
2020-09-25 56.44 54.17 54.17 55.93 260500.0 55.84
2020-09-24 54.95 53.63 53.99 54.41 367700.0 54.32
2020-09-23 56.15 53.97 55.45 54.15 288900.0 54.06
2020-09-22 55.6 54.39 54.85 55.4 193200.0 55.31
2020-09-21 55.04 53.46 53.9 54.92 244000.0 54.83
2020-09-18 57.56 53.9 55.54 55.61 818300.0 55.52
2020-09-17 55.2 53.84 55.0 54.81 189500.0 54.72
2020-09-16 56.84 55.16 55.29 55.96 275200.0 55.87
2020-09-15 56.32 54.91 56.05 54.99 170800.0 54.9
2020-09-14 55.7 54.04 54.04 55.48 180200.0 55.39
2020-09-11 55.11 52.89 55.11 53.44 221200.0 53.35
2020-09-10 56.89 54.68 56.46 54.76 225300.0 54.67
2020-09-09 56.91 55.51 55.86 56.33 294600.0 56.24
2020-09-08 56.22 54.4 55.23 55.13 234200.0 55.04
2020-09-04 58.21 54.56 58.21 55.9 219200.0 55.81
2020-09-03 59.76 57.04 59.73 57.29 207800.0 57.2
2020-09-02 60.35 58.06 58.87 59.94 190300.0 59.84
2020-09-01 59.01 57.69 58.31 58.69 225300.0 58.6
2020-08-31 59.36 58.43 58.51 58.54 251800.0 58.45
2020-08-28 58.66 57.87 58.59 58.64 156800.0 58.55
2020-08-27 58.59 56.44 57.08 58.06 209900.0 57.97
2020-08-26 58.26 57.05 57.91 57.08 166300.0 56.99
2020-08-25 58.59 56.43 58.35 58.0 232800.0 57.91
2020-08-24 59.98 57.7 58.47 58.25 357200.0 58.16
2020-08-21 58.12 57.08 57.4 57.96 325000.0 57.87
2020-08-20 57.92 56.11 56.11 57.55 308000.0 57.46
2020-08-19 56.94 55.1 55.28 56.63 269400.0 56.54
2020-08-18 55.47 54.35 54.73 55.24 165500.0 55.15
2020-08-17 56.01 54.99 55.81 55.15 209300.0 55.06
2020-08-14 55.98 55.09 55.9 55.54 203300.0 55.45
2020-08-13 56.51 55.73 56.22 56.39 171000.0 56.3
2020-08-12 56.98 55.76 56.14 56.31 191500.0 56.22
2020-08-11 57.89 55.79 56.66 56.14 288900.0 56.05
2020-08-10 57.49 55.59 56.15 56.16 382000.0 56.07
2020-08-07 58.34 56.2 56.53 57.01 368700.0 56.92
2020-08-06 57.99 51.0 51.0 55.96 602400.0 55.87
2020-08-05 49.04 46.36 46.79 48.68 322900.0 48.6
2020-08-04 47.39 45.91 47.16 46.22 294900.0 46.15
2020-08-03 47.67 45.48 46.78 47.39 355900.0 47.31
2020-07-31 46.55 44.47 46.09 45.99 293900.0 45.92
2020-07-30 46.93 45.2 45.59 46.55 181800.0 46.47
2020-07-29 46.46 45.55 45.55 46.42 187200.0 46.35
2020-07-28 46.91 45.29 45.91 45.55 179100.0 45.48
2020-07-27 46.48 44.95 45.1 46.34 137800.0 46.27
2020-07-24 45.75 44.7 45.56 45.18 189600.0 45.11
2020-07-23 46.57 45.26 45.64 45.7 226300.0 45.63
2020-07-22 47.14 45.55 45.56 45.87 199500.0 45.8
2020-07-21 45.7 44.29 45.17 45.53 213700.0 45.46
2020-07-20 45.58 44.16 45.3 44.48 159700.0 44.41
2020-07-17 45.67 44.45 44.65 45.33 311300.0 45.26
2020-07-16 45.05 44.04 44.56 44.73 269200.0 44.66
2020-07-15 45.06 42.3 42.3 44.91 416300.0 44.84
2020-07-14 41.38 40.28 40.81 41.16 200600.0 41.09
2020-07-13 42.87 40.73 41.58 40.76 198800.0 40.69
2020-07-10 41.01 39.65 39.94 41.0 169600.0 40.93
2020-07-09 40.94 39.24 40.94 40.29 273400.0 40.22
2020-07-08 41.45 40.1 41.03 41.18 197900.0 41.11
2020-07-07 43.59 41.19 42.71 41.33 230200.0 41.26
2020-07-06 43.91 42.53 43.65 43.15 207400.0 43.08
2020-07-02 43.6 41.79 43.42 42.43 194200.0 42.36
2020-07-01 42.88 41.75 42.03 42.52 264800.0 42.45
2020-06-30 41.97 40.17 40.28 41.85 379400.0 41.78
2020-06-29 40.65 39.33 39.71 40.48 239600.0 40.41
2020-06-26 41.27 38.85 40.61 39.02 581400.0 38.91
2020-06-25 40.93 39.49 40.1 40.9 338500.0 40.78
2020-06-24 41.27 39.56 41.04 40.39 195000.0 40.27
2020-06-23 42.7 41.43 42.7 41.8 191700.0 41.68
2020-06-22 42.4 40.63 41.31 42.12 252400.0 42.0
2020-06-19 44.34 41.55 42.9 41.86 413400.0 41.74
2020-06-18 42.97 41.83 42.13 42.2 160100.0 42.08
2020-06-17 44.09 42.28 43.98 42.63 200700.0 42.51
2020-06-16 44.99 42.96 44.64 43.78 249000.0 43.65
2020-06-15 43.04 39.89 40.48 42.79 359200.0 42.67
2020-06-12 43.8 40.84 43.59 41.99 243200.0 41.87
2020-06-11 44.13 41.46 43.83 41.5 294300.0 41.38
2020-06-10 46.87 45.19 46.87 45.84 194800.0 45.71
2020-06-09 47.81 46.22 47.47 46.95 228600.0 46.81
2020-06-08 49.17 47.33 48.08 48.23 278700.0 48.09
2020-06-05 48.39 45.96 45.96 47.17 318700.0 47.03
2020-06-04 45.04 43.81 44.5 44.1 261500.0 43.97
2020-06-03 45.7 44.37 44.38 45.06 263400.0 44.93
2020-06-02 43.65 42.3 43.11 43.43 243100.0 43.3
2020-06-01 44.46 43.03 43.66 43.11 245800.0 42.99
2020-05-29 44.77 43.45 44.33 43.72 511000.0 43.59
2020-05-28 47.7 44.46 47.31 44.84 402000.0 44.71
2020-05-27 47.24 44.42 45.18 46.92 418100.0 46.78
2020-05-26 45.72 44.2 45.3 44.47 334400.0 44.34
2020-05-22 43.31 42.29 42.77 43.24 252700.0 43.11
2020-05-21 42.84 41.4 41.5 42.4 346100.0 42.28
2020-05-20 42.19 40.01 40.96 41.86 314800.0 41.74
2020-05-19 41.25 40.09 40.93 40.1 323200.0 39.98
2020-05-18 41.56 38.76 40.18 41.49 445900.0 41.37
2020-05-15 38.4 36.69 37.39 38.37 442000.0 38.26
2020-05-14 37.82 34.39 35.54 37.67 509700.0 37.56
2020-05-13 38.43 35.39 38.43 36.48 441200.0 36.37
2020-05-12 41.93 37.67 41.0 38.35 761500.0 38.24
2020-05-11 39.0 36.32 36.87 38.43 597100.0 38.32
2020-05-08 37.94 34.89 35.14 37.39 568200.0 37.28
2020-05-07 34.94 33.96 34.28 34.41 353400.0 34.31
2020-05-06 36.2 33.73 36.2 33.78 306100.0 33.68
2020-05-05 36.72 34.52 34.52 35.57 356300.0 35.47
2020-05-04 35.91 33.72 35.91 34.15 475400.0 34.05
2020-05-01 36.67 35.16 36.28 36.46 374900.0 36.35
2020-04-30 39.97 37.33 39.79 37.41 580200.0 37.3
2020-04-29 41.56 38.13 38.92 40.75 401000.0 40.63
2020-04-28 40.0 36.84 39.51 37.71 537100.0 37.6
2020-04-27 39.48 36.44 36.61 38.93 478300.0 38.82
2020-04-24 38.26 36.02 38.05 36.4 351400.0 36.29
2020-04-23 38.31 35.7 35.7 37.83 397300.0 37.72
2020-04-22 35.76 34.92 35.58 35.49 455700.0 35.39
2020-04-21 36.66 34.79 35.83 34.88 809600.0 34.78
2020-04-20 37.61 36.46 37.05 36.98 286900.0 36.87
2020-04-17 38.42 36.95 37.84 37.25 445600.0 37.14
2020-04-16 36.9 34.24 35.6 36.5 503700.0 36.39
2020-04-15 36.9 35.02 36.22 35.47 396500.0 35.37
2020-04-14 38.42 36.88 37.48 37.75 299900.0 37.64
2020-04-13 38.9 36.07 38.9 36.67 312300.0 36.56
2020-04-09 39.63 37.56 38.11 39.43 299100.0 39.32
2020-04-08 37.96 35.11 35.24 37.11 281600.0 37.0
2020-04-07 38.0 33.93 37.16 34.67 462300.0 34.57
2020-04-06 36.47 33.03 34.0 36.08 409100.0 35.98
2020-04-03 33.56 30.76 31.72 32.82 363500.0 32.73
2020-04-02 32.68 28.69 28.69 32.12 353400.0 32.03
2020-04-01 35.81 28.74 35.81 29.22 604500.0 29.14
2020-03-31 39.77 36.71 37.88 37.61 587000.0 37.5
2020-03-30 38.38 33.89 34.38 38.37 381300.0 38.26
2020-03-27 36.13 33.68 34.24 33.92 397700.0 33.77
2020-03-26 37.12 34.58 35.66 35.77 405000.0 35.61
2020-03-25 38.55 35.11 37.74 35.19 461500.0 35.04
2020-03-24 37.71 33.88 33.95 37.54 411300.0 37.38
2020-03-23 35.07 30.53 33.93 32.32 556000.0 32.18
2020-03-20 38.88 33.0 36.27 33.28 1155900.0 33.13
2020-03-19 36.26 28.09 28.85 35.15 729100.0 35.0
2020-03-18 29.57 25.05 26.01 29.1 716200.0 28.97
2020-03-17 30.44 24.89 25.76 27.85 1199300.0 27.73
2020-03-16 28.02 24.06 27.98 24.99 1001500.0 24.88
2020-03-13 32.38 29.32 32.14 31.39 652200.0 31.25
2020-03-12 33.43 30.14 32.93 30.85 865700.0 30.72
2020-03-11 38.52 34.84 36.5 35.56 628300.0 35.4
2020-03-10 38.36 36.12 38.21 37.45 833200.0 37.29
2020-03-09 42.73 36.32 42.73 37.13 861200.0 36.97
2020-03-06 45.78 43.72 43.97 45.57 414300.0 45.37
2020-03-05 46.38 44.04 44.52 44.94 530900.0 44.74
2020-03-04 45.86 42.8 42.8 45.61 503700.0 45.41
2020-03-03 45.69 41.6 44.22 42.02 386900.0 41.84
2020-03-02 44.92 43.12 44.52 44.33 431900.0 44.14
2020-02-28 45.75 43.64 44.4 44.5 374400.0 44.31
2020-02-27 48.14 45.66 46.97 45.93 415100.0 45.73
2020-02-26 48.74 47.2 47.94 47.81 182000.0 47.6
2020-02-25 48.94 47.43 48.94 47.83 210900.0 47.62
2020-02-24 50.35 48.77 49.78 48.8 241000.0 48.59
2020-02-21 51.71 50.91 51.71 51.2 342000.0 50.98
2020-02-20 52.56 50.61 51.94 51.7 265000.0 51.47
2020-02-19 52.96 51.86 52.33 52.25 352900.0 52.02
2020-02-18 53.36 51.85 52.18 52.33 237800.0 52.1