The Ensign Group, Inc. (ENSG)

USD 136.41

(-2.56%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2024 149.6 150.81 148.75 150.09 359.41 Thousand
28 Aug, 2024 148.43 149.65 146.08 148.66 312.21 Thousand
27 Aug, 2024 146.2 148.42 145.19 148.16 268.91 Thousand
26 Aug, 2024 148.07 148.84 146.77 147.03 190.23 Thousand
23 Aug, 2024 146.95 148.17 145.83 148.07 261.08 Thousand
22 Aug, 2024 145.0 146.76 143.86 146.37 306.32 Thousand
21 Aug, 2024 143.72 144.97 142.28 144.75 204 Thousand
20 Aug, 2024 141.89 143.82 141.01 143.72 200.5 Thousand
19 Aug, 2024 141.0 141.95 140.39 141.92 154.91 Thousand
16 Aug, 2024 141.42 142.36 141.0 141.25 160.7 Thousand