The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 173.69 | 173.69 | 165.05 | 169.57 | 437 Thousand |
| 08 Sep, 2025 | 173.49 | 174.33 | 170.31 | 174.12 | 414.4 Thousand |
| 05 Sep, 2025 | 173.83 | 174.7 | 172.33 | 173.99 | 352.1 Thousand |
| 04 Sep, 2025 | 171.87 | 173.98 | 171.41 | 173.0 | 286.1 Thousand |
| 03 Sep, 2025 | 171.27 | 173.13 | 170.82 | 171.65 | 303.8 Thousand |
| 02 Sep, 2025 | 172.06 | 174.98 | 171.68 | 172.53 | 326.6 Thousand |
| 29 Aug, 2025 | 173.29 | 173.29 | 171.07 | 171.78 | 407.3 Thousand |
| 28 Aug, 2025 | 171.91 | 172.91 | 170.17 | 172.6 | 351.9 Thousand |
| 27 Aug, 2025 | 170.47 | 172.47 | 169.99 | 172.19 | 366.5 Thousand |
| 26 Aug, 2025 | 169.12 | 171.12 | 169.12 | 170.68 | 326 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC