The Ensign Group Inc (ENSG)

USD 178.99

(-1.99%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 146.35 148.71 144.5 146.54 426.7 Thousand
28 May, 2025 147.45 148.0 145.78 146.31 359 Thousand
27 May, 2025 146.05 147.64 145.31 147.46 235.5 Thousand
23 May, 2025 142.92 144.8 142.3 144.55 263 Thousand
22 May, 2025 144.85 145.72 144.0 144.65 232.5 Thousand
21 May, 2025 147.48 148.72 145.36 146.06 338.7 Thousand
20 May, 2025 147.98 149.39 146.5 149.15 206.5 Thousand
19 May, 2025 148.44 150.05 146.9 147.7 607.5 Thousand
16 May, 2025 147.27 150.05 146.14 149.75 421.7 Thousand
15 May, 2025 145.47 147.41 144.89 147.04 478.6 Thousand