The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 142.78 | 145.62 | 142.17 | 144.79 | 1.25 Million |
| 13 May, 2025 | 140.22 | 145.35 | 140.09 | 143.56 | 599 Thousand |
| 12 May, 2025 | 138.07 | 141.66 | 136.82 | 141.57 | 516.4 Thousand |
| 09 May, 2025 | 136.28 | 137.43 | 135.54 | 136.68 | 240.7 Thousand |
| 08 May, 2025 | 136.72 | 137.36 | 134.68 | 136.28 | 313.1 Thousand |
| 07 May, 2025 | 134.21 | 137.34 | 133.81 | 136.94 | 489.5 Thousand |
| 06 May, 2025 | 131.71 | 134.02 | 129.91 | 133.56 | 289.9 Thousand |
| 05 May, 2025 | 132.24 | 133.0 | 131.32 | 131.78 | 456.9 Thousand |
| 02 May, 2025 | 129.48 | 133.08 | 128.08 | 132.32 | 493.8 Thousand |
| 01 May, 2025 | 129.2 | 130.44 | 126.04 | 128.11 | 434 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC