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
2018-06-20 38.80 40.10 38.80 39.73 6,360
2018-06-19 38.46 38.54 37.87 38.42 7,387
2018-06-18 37.85 38.51 37.85 38.51 9,652
2018-06-15 37.86 38.06 37.65 37.81 6,894
2018-06-14 37.50 38.01 37.38 38.01 4,278
2018-06-13 37.36 37.64 37.26 37.45 5,474
2018-06-12 37.16 37.30 36.95 37.13 8,373
2018-06-11 37.69 37.69 37.18 37.26 7,693
2018-06-08 36.87 37.64 36.87 37.48 10,630
2018-06-07 38.24 38.34 36.90 36.90 8,521
2018-06-06 38.17 38.45 37.64 38.24 7,200
2018-06-05 37.70 38.04 37.23 38.04 11,287
2018-06-04 36.65 37.33 36.60 36.90 14,036
2018-06-01 36.325 37.07 36.23 36.79 10,886
2018-05-31 36.79 36.95 36.59 36.72 6,505
2018-05-30 36.12 37.14 36.12 36.88 9,128
2018-05-29 35.39 36.15 35.37 36.10 10,979
2018-05-25 35.89 36.16 35.73 36.12 18,130
2018-05-24 35.53 36.23 35.19 35.80 14,650
2018-05-23 34.94 35.73 34.94 35.55 14,150
2018-05-22 35.18 35.385 34.86 35.03 11,008
2018-05-21 34.71 34.81 34.05 34.44 14,098
2018-05-18 34.21 34.99 34.21 34.74 8,243
2018-05-17 33.35 34.18 33.28 34.01 9,406
2018-05-16 33.34 34.03 33.34 33.53 7,315
2018-05-15 32.84 33.37 32.63 33.25 4,305
2018-05-14 33.19 33.23 32.84 32.88 4,427
2018-05-11 32.87 33.47 32.68 33.07 13,491
2018-05-10 33.00 33.60 32.94 33.06 7,968
2018-05-09 32.62 33.08 32.09 33.04 20,889

» More Ensign Group Stock Price History

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