The Ensign Group, Inc. (ENSG)

USD 136.41

(-2.56%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2024 155.0 156.5 150.66 153.39 611.4 Thousand
01 Nov, 2024 155.31 156.24 153.73 154.33 302.76 Thousand
31 Oct, 2024 155.3 157.93 154.58 154.99 425.1 Thousand
30 Oct, 2024 158.1 158.22 155.43 156.01 330 Thousand
29 Oct, 2024 152.07 157.14 151.77 156.91 496 Thousand
28 Oct, 2024 154.08 156.07 151.58 151.87 384.5 Thousand
25 Oct, 2024 150.0 155.68 150.0 152.82 500.73 Thousand
24 Oct, 2024 150.16 150.36 147.82 148.85 758.84 Thousand
23 Oct, 2024 147.88 150.16 147.74 149.98 287.6 Thousand
22 Oct, 2024 147.16 149.4 146.94 148.79 382.82 Thousand