The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2025 | 160.69 | 162.76 | 159.58 | 161.7 | 569.2 Thousand |
| 08 Aug, 2025 | 160.0 | 162.05 | 159.83 | 160.63 | 372.7 Thousand |
| 07 Aug, 2025 | 158.0 | 159.63 | 157.72 | 159.26 | 454.7 Thousand |
| 06 Aug, 2025 | 158.24 | 159.47 | 156.0 | 158.13 | 336.2 Thousand |
| 05 Aug, 2025 | 154.81 | 158.14 | 154.57 | 157.92 | 534.8 Thousand |
| 04 Aug, 2025 | 152.0 | 155.34 | 151.45 | 154.94 | 384.5 Thousand |
| 01 Aug, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 558.4 Thousand |
| 31 Jul, 2025 | 148.9 | 153.07 | 148.9 | 150.0 | 506.9 Thousand |
| 30 Jul, 2025 | 150.0 | 152.31 | 149.29 | 150.38 | 480.8 Thousand |
| 29 Jul, 2025 | 147.77 | 151.35 | 147.63 | 151.01 | 457.4 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC