Ensign Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	3.05	3.30	3.05	3.30	3.30	5.77%	191,659
Feb 5, 2026	3.14	3.25	3.06	3.12	3.12	-4.00%	128,248
Feb 4, 2026	3.25	3.29	3.15	3.25	3.25	0.31%	160,384
Feb 3, 2026	3.19	3.28	3.17	3.24	3.24	2.86%	265,627
Feb 2, 2026	3.05	3.18	3.05	3.15	3.15	-	232,600
Jan 30, 2026	3.18	3.23	3.09	3.15	3.15	-1.56%	115,806
Jan 29, 2026	3.24	3.29	3.16	3.20	3.20	-0.31%	118,877
Jan 28, 2026	3.26	3.31	3.19	3.21	3.21	-0.93%	310,502
Jan 27, 2026	3.32	3.34	3.23	3.24	3.24	-2.41%	219,483
Jan 26, 2026	3.18	3.35	3.18	3.32	3.32	4.73%	320,528
Jan 23, 2026	3.17	3.25	3.14	3.17	3.17	-	101,578
Jan 22, 2026	3.18	3.19	3.11	3.17	3.17	0.96%	124,542
Jan 21, 2026	2.94	3.17	2.92	3.14	3.14	7.53%	446,940
Jan 20, 2026	2.99	3.00	2.92	2.92	2.92	-	93,997
Jan 19, 2026	3.05	3.05	2.90	2.92	2.92	-3.63%	122,845
Jan 16, 2026	2.88	3.05	2.87	3.03	3.03	6.69%	441,789
Jan 15, 2026	2.79	2.88	2.71	2.84	2.84	1.07%	264,718
Jan 14, 2026	2.81	2.86	2.80	2.81	2.81	1.08%	180,338
Jan 13, 2026	2.75	2.88	2.74	2.78	2.78	2.21%	148,904
Jan 12, 2026	2.67	2.72	2.67	2.72	2.72	1.49%	171,556
Jan 9, 2026	2.70	2.70	2.63	2.68	2.68	2.68%	70,282
Jan 8, 2026	2.52	2.68	2.51	2.61	2.61	2.35%	105,725
Jan 7, 2026	2.58	2.59	2.48	2.55	2.55	-1.16%	198,873
Jan 6, 2026	2.80	2.80	2.58	2.58	2.58	-8.51%	121,322
Jan 5, 2026	2.72	2.90	2.72	2.82	2.82	5.22%	826,531
Jan 2, 2026	2.54	2.69	2.54	2.68	2.68	5.51%	155,653
Dec 31, 2025	2.54	2.56	2.50	2.54	2.54	-	33,641
Dec 30, 2025	2.50	2.56	2.50	2.54	2.54	2.83%	100,935
Dec 29, 2025	2.41	2.49	2.41	2.47	2.47	0.82%	79,252
Dec 24, 2025	2.55	2.55	2.42	2.45	2.45	-1.61%	45,903
Dec 23, 2025	2.38	2.52	2.38	2.49	2.49	4.18%	123,918
Dec 22, 2025	2.38	2.47	2.38	2.39	2.39	0.84%	93,878
Dec 19, 2025	2.37	2.42	2.37	2.37	2.37	-0.42%	103,697
Dec 18, 2025	2.36	2.41	2.35	2.38	2.38	-0.42%	122,178
Dec 17, 2025	2.30	2.40	2.30	2.39	2.39	2.14%	97,509
Dec 16, 2025	2.47	2.47	2.31	2.34	2.34	-5.26%	275,255
Dec 15, 2025	2.60	2.65	2.46	2.47	2.47	-6.79%	330,488
Dec 12, 2025	2.66	2.68	2.60	2.65	2.65	-2.21%	144,815
Dec 11, 2025	2.73	2.73	2.68	2.71	2.71	-2.17%	64,385
Dec 10, 2025	2.75	2.78	2.65	2.77	2.77	0.73%	101,970
Dec 9, 2025	2.76	2.82	2.74	2.75	2.75	-1.79%	41,340
Dec 8, 2025	2.82	2.84	2.78	2.80	2.80	-1.41%	63,729
Dec 5, 2025	2.85	2.88	2.82	2.84	2.84	0.71%	116,294
Dec 4, 2025	2.82	2.86	2.80	2.82	2.82	1.44%	193,267
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