Ensign Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.69	2.82	2.69	2.78	2.78	1.83%	265,111
Dec 2, 2025	2.64	2.77	2.64	2.73	2.73	0.74%	161,285
Dec 1, 2025	2.63	2.71	2.59	2.71	2.71	1.88%	230,101
Nov 28, 2025	2.58	2.69	2.58	2.66	2.66	3.91%	206,025
Nov 27, 2025	2.48	2.57	2.48	2.56	2.56	1.19%	35,745
Nov 26, 2025	2.49	2.57	2.48	2.53	2.53	1.61%	119,927
Nov 25, 2025	2.42	2.49	2.39	2.49	2.49	2.47%	60,827
Nov 24, 2025	2.47	2.47	2.41	2.43	2.43	-1.22%	81,450
Nov 21, 2025	2.45	2.47	2.40	2.46	2.46	0.41%	74,390
Nov 20, 2025	2.49	2.57	2.44	2.45	2.45	-1.61%	91,565
Nov 19, 2025	2.50	2.50	2.45	2.49	2.49	-1.58%	28,177
Nov 18, 2025	2.46	2.55	2.43	2.53	2.53	1.20%	170,834
Nov 17, 2025	2.51	2.55	2.48	2.50	2.50	-1.57%	87,663
Nov 14, 2025	2.40	2.55	2.40	2.54	2.54	4.10%	98,249
Nov 13, 2025	2.51	2.53	2.38	2.44	2.44	-3.56%	207,837
Nov 12, 2025	2.59	2.59	2.50	2.53	2.53	-0.78%	104,202
Nov 11, 2025	2.49	2.58	2.47	2.55	2.55	3.24%	375,186
Nov 10, 2025	2.45	2.52	2.43	2.47	2.47	2.07%	195,044
Nov 7, 2025	2.45	2.45	2.35	2.42	2.42	0.41%	124,418
Nov 6, 2025	2.49	2.49	2.41	2.41	2.41	-2.03%	110,739
Nov 5, 2025	2.48	2.53	2.45	2.46	2.46	-0.40%	41,658
Nov 4, 2025	2.58	2.58	2.46	2.47	2.47	-4.26%	94,612
Nov 3, 2025	2.54	2.60	2.53	2.58	2.58	0.39%	88,574
Oct 31, 2025	2.58	2.63	2.54	2.57	2.57	0.78%	67,683
Oct 30, 2025	2.55	2.63	2.54	2.55	2.55	-0.78%	60,431
Oct 29, 2025	2.61	2.65	2.56	2.57	2.57	-3.38%	29,519
Oct 28, 2025	2.54	2.68	2.53	2.66	2.66	1.53%	328,298
Oct 27, 2025	2.63	2.66	2.47	2.62	2.62	-	142,224
Oct 24, 2025	2.70	2.70	2.60	2.62	2.62	-1.13%	81,557
Oct 23, 2025	2.57	2.67	2.57	2.65	2.65	4.33%	206,424
Oct 22, 2025	2.48	2.55	2.44	2.54	2.54	3.67%	108,174
Oct 21, 2025	2.40	2.46	2.39	2.45	2.45	0.82%	33,325
Oct 20, 2025	2.34	2.48	2.34	2.43	2.43	3.40%	70,042
Oct 17, 2025	2.38	2.42	2.30	2.35	2.35	-2.49%	94,435
Oct 16, 2025	2.48	2.51	2.39	2.41	2.41	-3.60%	131,158
Oct 15, 2025	2.50	2.52	2.42	2.50	2.50	1.63%	88,559
Oct 14, 2025	2.44	2.51	2.42	2.46	2.46	2.50%	171,251
Oct 10, 2025	2.54	2.54	2.38	2.40	2.40	-5.88%	201,916
Oct 9, 2025	2.53	2.62	2.53	2.55	2.55	-1.92%	121,605
Oct 8, 2025	2.59	2.65	2.58	2.60	2.60	-0.76%	73,093
Oct 7, 2025	2.60	2.62	2.57	2.62	2.62	1.95%	208,701
Oct 6, 2025	2.68	2.70	2.55	2.57	2.57	-4.10%	218,455
Oct 3, 2025	2.64	2.74	2.63	2.68	2.68	1.52%	203,339
Oct 2, 2025	2.60	2.68	2.60	2.64	2.64	2.72%	120,270
Oct 1, 2025	2.47	2.60	2.46	2.57	2.57	4.47%	146,775
Sep 30, 2025	2.47	2.48	2.43	2.46	2.46	-1.20%	88,755
Sep 29, 2025	2.46	2.53	2.42	2.49	2.49	1.63%	335,619
Sep 26, 2025	2.44	2.46	2.42	2.45	2.45	1.24%	278,683
Sep 25, 2025	2.49	2.49	2.41	2.42	2.42	-2.42%	55,473
Sep 24, 2025	2.50	2.57	2.45	2.48	2.48	0.81%	155,130