ENSIGN GROUP Historical Stock Price

Below is the stock price history for Ensign Group ENSG. Data is recorded each day for the historical open, high, low, close and volume. The Ensign Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ensign Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 46.06 47.48 46.06 46.49 16,642
2018-12-10 45.17 46.11 44.505 45.65 12,021
2018-12-07 45.98 47.36 45.65 45.75 13,489
2018-12-06 45.045 45.79 44.50 45.79 11,159
2018-12-04 45.54 46.49 45.31 45.43 7,577
2018-12-03 45.41 45.68 44.51 45.56 10,270
2018-11-30 46.13 46.13 45.11 45.55 13,000
2018-11-29 45.39 46.40 45.39 45.74 8,642
2018-11-28 45.38 45.63 44.80 45.57 16,567
2018-11-27 44.44 45.15 44.44 44.78 6,279
2018-11-26 44.56 45.49 44.56 45.12 3,556
2018-11-23 43.92 44.64 43.76 44.53 3,723
2018-11-21 43.68 44.52 43.65 44.09 7,676
2018-11-20 44.72 44.95 43.51 44.04 13,200
2018-11-19 45.80 46.44 45.31 45.31 11,658
2018-11-16 45.49 46.11 45.38 45.65 9,894
2018-11-15 44.61 45.70 44.61 45.33 8,773
2018-11-14 45.86 46.31 44.97 45.03 8,786
2018-11-13 45.78 45.95 45.09 45.48 9,456
2018-11-12 47.99 47.99 46.14 46.25 6,964
2018-11-09 47.60 48.06 46.77 47.22 10,992
2018-11-08 46.80 47.98 46.52 47.98 7,679
2018-11-07 45.35 46.79 45.35 46.32 15,512
2018-11-06 45.25 45.61 44.80 45.00 9,691
2018-11-05 45.80 45.96 44.28 45.04 21,504
2018-11-02 44.58 47.12 44.12 45.93 48,857
2018-11-01 41.68 43.48 41.57 41.74 74,103
2018-10-31 37.63 37.76 36.98 37.05 11,398
2018-10-30 37.49 37.91 37.35 37.475 13,836
2018-10-29 37.60 37.73 36.53 36.78 8,203

» More Ensign Group Stock Price History

To see other companies like Ensign Group (ENSG), view our stock market today for news, and other data.