The Ensign Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	152.58	154.47	151.62	152.17	152.17	-0.89%	318,214
Jun 20, 2025	156.81	157.32	152.38	153.54	153.54	-1.80%	638,294
Jun 18, 2025	153.85	157.68	151.98	156.36	156.36	1.63%	319,188
Jun 17, 2025	151.81	154.69	151.59	153.85	153.85	0.80%	418,921
Jun 16, 2025	151.54	153.39	150.25	152.63	152.63	0.92%	292,747
Jun 13, 2025	150.50	152.25	150.05	151.24	151.24	-	322,670
Jun 12, 2025	149.42	151.31	148.86	151.24	151.24	1.19%	358,312
Jun 11, 2025	148.85	150.46	147.77	149.46	149.46	0.48%	361,103
Jun 10, 2025	150.27	151.19	147.59	148.75	148.75	-0.70%	360,674
Jun 9, 2025	152.36	152.36	147.77	149.80	149.80	-1.70%	412,833
Jun 6, 2025	152.67	153.03	151.40	152.38	152.38	0.45%	291,389
Jun 5, 2025	151.30	152.04	150.38	151.69	151.69	0.18%	241,452
Jun 4, 2025	150.68	152.66	150.35	151.41	151.41	0.52%	326,326
Jun 3, 2025	147.63	151.49	147.38	150.63	150.63	1.74%	494,565
Jun 2, 2025	146.51	148.13	145.28	148.05	148.05	0.54%	460,979
May 30, 2025	146.76	148.13	145.53	147.26	147.26	0.49%	347,119
May 29, 2025	146.35	148.71	144.50	146.54	146.54	0.16%	426,736
May 28, 2025	147.45	148.00	145.78	146.31	146.31	-0.78%	358,980
May 27, 2025	146.05	147.64	145.31	147.46	147.46	2.01%	235,453
May 23, 2025	142.92	144.80	142.30	144.55	144.55	-0.07%	263,055
May 22, 2025	144.85	145.72	144.00	144.65	144.65	-0.97%	232,521
May 21, 2025	147.48	148.72	145.36	146.06	146.06	-2.07%	338,701
May 20, 2025	147.98	149.39	146.50	149.15	149.15	0.98%	206,549
May 19, 2025	148.44	150.05	146.90	147.70	147.70	-1.37%	607,487
May 16, 2025	147.27	150.05	146.14	149.75	149.75	1.84%	421,674
May 15, 2025	145.47	147.41	144.89	147.04	147.04	1.55%	478,644
May 14, 2025	142.78	145.62	142.17	144.79	144.79	0.86%	1,259,744
May 13, 2025	140.22	145.35	140.09	143.56	143.56	1.41%	599,143
May 12, 2025	138.07	141.66	136.83	141.57	141.57	3.58%	516,384
May 9, 2025	136.28	137.43	135.54	136.68	136.68	0.29%	240,742
May 8, 2025	136.72	137.36	134.68	136.28	136.28	-0.48%	313,058
May 7, 2025	134.21	137.34	133.81	136.94	136.94	2.53%	489,483
May 6, 2025	131.71	134.02	129.91	133.56	133.56	1.35%	289,924
May 5, 2025	132.24	133.00	131.32	131.78	131.78	-0.41%	456,969
May 2, 2025	129.48	133.08	128.08	132.32	132.32	3.29%	493,804
May 1, 2025	129.20	130.44	126.04	128.11	128.11	-0.68%	434,014
Apr 30, 2025	127.27	131.29	125.33	128.99	128.99	0.68%	482,360
Apr 29, 2025	126.72	128.47	125.50	128.12	128.12	0.83%	444,418
Apr 28, 2025	126.54	128.55	125.30	127.07	127.07	0.82%	401,903
Apr 25, 2025	124.96	126.26	123.56	126.04	126.04	0.94%	252,230
Apr 24, 2025	124.14	126.20	123.69	124.87	124.87	0.59%	369,976
Apr 23, 2025	125.88	125.88	122.86	124.14	124.14	1.70%	391,812
Apr 22, 2025	121.90	123.57	119.29	122.06	122.06	1.78%	346,150
Apr 21, 2025	127.52	127.95	118.73	119.93	119.93	-6.29%	483,641
Apr 17, 2025	127.58	130.19	127.17	127.98	127.98	-0.16%	405,864
Apr 16, 2025	129.54	129.87	127.40	128.18	128.18	-0.70%	270,016
Apr 15, 2025	129.20	130.46	128.31	129.09	129.09	-0.65%	280,745
Apr 14, 2025	128.77	130.12	127.02	129.94	129.94	1.55%	367,073
Apr 11, 2025	127.81	128.86	125.20	127.96	127.96	0.21%	351,365
Apr 10, 2025	126.22	129.00	124.59	127.69	127.69	-1.24%	321,635