The Ensign Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	144.38	145.94	144.17	145.75	145.75	1.23%	230,760
Jul 11, 2025	144.91	145.69	143.72	143.98	143.98	-1.20%	220,861
Jul 10, 2025	146.14	146.67	144.55	145.73	145.73	-0.67%	214,168
Jul 9, 2025	146.77	146.98	144.93	146.71	146.71	0.60%	203,478
Jul 8, 2025	147.00	148.41	145.69	145.83	145.83	-1.18%	356,039
Jul 7, 2025	150.04	150.28	147.33	147.57	147.57	-1.74%	253,095
Jul 3, 2025	149.97	151.74	148.77	150.18	150.18	0.86%	183,350
Jul 2, 2025	150.41	150.69	147.62	148.91	148.91	-1.25%	340,968
Jul 1, 2025	153.48	154.24	150.71	150.79	150.79	-2.25%	396,415
Jun 30, 2025	153.67	154.95	152.77	154.26	154.26	0.59%	454,905
Jun 27, 2025	153.88	155.81	152.74	153.35	153.29	-0.29%	566,467
Jun 26, 2025	153.49	155.49	152.71	153.79	153.73	0.83%	313,162
Jun 25, 2025	153.00	154.65	152.23	152.52	152.46	-0.68%	258,671
Jun 24, 2025	152.77	153.64	151.71	153.57	153.51	0.92%	248,522
Jun 23, 2025	152.58	154.47	151.62	152.17	152.11	-0.89%	318,214
Jun 20, 2025	156.81	157.32	152.38	153.54	153.48	-1.80%	638,294
Jun 18, 2025	153.85	157.68	151.98	156.36	156.30	1.63%	319,188
Jun 17, 2025	151.81	154.69	151.59	153.85	153.79	0.80%	418,921
Jun 16, 2025	151.54	153.39	150.25	152.63	152.57	0.92%	292,747
Jun 13, 2025	150.50	152.25	150.05	151.24	151.18	-	322,670
Jun 12, 2025	149.42	151.31	148.86	151.24	151.18	1.19%	358,312
Jun 11, 2025	148.85	150.46	147.77	149.46	149.40	0.48%	361,103
Jun 10, 2025	150.27	151.19	147.59	148.75	148.69	-0.70%	360,674
Jun 9, 2025	152.36	152.36	147.77	149.80	149.73	-1.70%	412,833
Jun 6, 2025	152.67	153.03	151.40	152.38	152.32	0.45%	291,389
Jun 5, 2025	151.30	152.04	150.38	151.69	151.63	0.18%	241,452
Jun 4, 2025	150.68	152.66	150.35	151.41	151.35	0.52%	326,326
Jun 3, 2025	147.63	151.49	147.38	150.63	150.57	1.74%	494,565
Jun 2, 2025	146.51	148.13	145.28	148.05	147.99	0.54%	460,979
May 30, 2025	146.76	148.13	145.53	147.26	147.20	0.49%	347,119
May 29, 2025	146.35	148.71	144.50	146.54	146.48	0.16%	426,736
May 28, 2025	147.45	148.00	145.78	146.31	146.25	-0.78%	358,980
May 27, 2025	146.05	147.64	145.31	147.46	147.40	2.01%	235,453
May 23, 2025	142.92	144.80	142.30	144.55	144.49	-0.07%	263,055
May 22, 2025	144.85	145.72	144.00	144.65	144.59	-0.97%	232,521
May 21, 2025	147.48	148.72	145.36	146.06	146.00	-2.07%	338,701
May 20, 2025	147.98	149.39	146.50	149.15	149.09	0.98%	206,549
May 19, 2025	148.44	150.05	146.90	147.70	147.64	-1.37%	607,487
May 16, 2025	147.27	150.05	146.14	149.75	149.69	1.84%	421,674
May 15, 2025	145.47	147.41	144.89	147.04	146.98	1.55%	478,644
May 14, 2025	142.78	145.62	142.17	144.79	144.73	0.86%	1,259,744
May 13, 2025	140.22	145.35	140.09	143.56	143.50	1.41%	599,143
May 12, 2025	138.07	141.66	136.83	141.57	141.51	3.58%	516,384
May 9, 2025	136.28	137.43	135.54	136.68	136.63	0.29%	240,742
May 8, 2025	136.72	137.36	134.68	136.28	136.23	-0.48%	313,058
May 7, 2025	134.21	137.34	133.81	136.94	136.89	2.53%	489,483
May 6, 2025	131.71	134.02	129.91	133.56	133.51	1.35%	289,924
May 5, 2025	132.24	133.00	131.32	131.78	131.73	-0.41%	456,969
May 2, 2025	129.48	133.08	128.08	132.32	132.27	3.29%	493,804
May 1, 2025	129.20	130.44	126.04	128.11	128.06	-0.68%	434,014