The Ensign Group, Inc. (ENSG)
NASDAQ: ENSG · Real-Time Price · USD
151.75
+1.75 (1.17%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 149.98 | 151.95 | 148.99 | 151.75 | 151.75 | 1.17% | 558,365 |
Jul 31, 2025 | 148.90 | 153.07 | 148.90 | 150.00 | 150.00 | -0.25% | 506,921 |
Jul 30, 2025 | 150.00 | 152.31 | 149.29 | 150.38 | 150.38 | -0.42% | 480,771 |
Jul 29, 2025 | 147.77 | 151.36 | 147.63 | 151.01 | 151.01 | 2.19% | 457,362 |
Jul 28, 2025 | 150.26 | 151.10 | 147.61 | 147.78 | 147.78 | -1.52% | 859,977 |
Jul 25, 2025 | 150.05 | 152.62 | 142.93 | 150.06 | 150.06 | 8.92% | 1,308,897 |
Jul 24, 2025 | 139.01 | 140.99 | 136.93 | 137.77 | 137.77 | -1.06% | 734,409 |
Jul 23, 2025 | 136.36 | 139.50 | 134.80 | 139.25 | 139.25 | 2.12% | 634,384 |
Jul 22, 2025 | 137.53 | 139.17 | 135.63 | 136.36 | 136.36 | -0.70% | 444,074 |
Jul 21, 2025 | 136.71 | 138.49 | 136.00 | 137.32 | 137.32 | 0.38% | 357,419 |
Jul 18, 2025 | 139.84 | 139.84 | 136.26 | 136.80 | 136.80 | -1.48% | 275,922 |
Jul 17, 2025 | 139.75 | 140.91 | 138.07 | 138.85 | 138.85 | -0.72% | 518,511 |
Jul 16, 2025 | 141.28 | 141.62 | 139.22 | 139.85 | 139.85 | -0.94% | 285,396 |
Jul 15, 2025 | 145.75 | 146.05 | 140.25 | 141.18 | 141.18 | -3.14% | 285,034 |
Jul 14, 2025 | 144.38 | 145.94 | 144.17 | 145.75 | 145.75 | 1.23% | 230,761 |
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 |