The Ensign Group Inc (ENSG)

USD 178.99

(-1.99%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 184.82 193.84 180.5 183.98 1.04 Million
03 Nov, 2025 180.64 184.35 176.88 183.88 442.2 Thousand
31 Oct, 2025 179.93 181.47 178.51 180.1 904 Thousand
30 Oct, 2025 182.42 182.65 174.88 180.31 305.3 Thousand
29 Oct, 2025 185.51 185.99 181.78 182.7 318.2 Thousand
28 Oct, 2025 186.37 186.37 183.32 185.64 316.7 Thousand
27 Oct, 2025 186.25 188.2 185.29 186.5 563.1 Thousand
24 Oct, 2025 186.38 188.25 183.85 186.05 484.8 Thousand
23 Oct, 2025 184.71 186.63 183.13 185.37 452.8 Thousand
22 Oct, 2025 183.43 185.29 181.01 184.79 523.4 Thousand