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
2017-11-17 23.35 23.66 22.94 23.66 5,186
2017-11-16 23.71 23.93 23.35 23.62 8,841
2017-11-15 23.43 23.72 23.20 23.23 7,924
2017-11-14 23.41 23.63 23.16 23.63 3,390
2017-11-13 23.17 23.42 23.17 23.38 2,899
2017-11-10 23.51 23.67 23.17 23.25 3,592
2017-11-09 22.94 23.96 22.94 23.19 7,315
2017-11-08 22.79 23.31 22.79 22.97 4,366
2017-11-07 23.53 23.53 22.81 23.37 2,097
2017-11-06 22.75 23.40 22.75 23.40 3,539
2017-11-03 22.97 22.97 22.64 22.85 2,465
2017-11-02 22.64 23.12 22.64 22.92 4,031
2017-11-01 22.94 22.94 22.19 22.37 5,131
2017-10-31 23.55 23.63 23.14 23.14 7,566
2017-10-30 23.42 23.48 23.07 23.26 9,914
2017-10-27 23.14 23.77 23.09 23.76 6,160
2017-10-26 23.37 23.37 23.12 23.16 8,769
2017-10-25 22.76 23.14 22.69 23.14 5,818
2017-10-24 22.86 23.12 22.71 23.01 4,694
2017-10-23 22.90 23.12 22.85 23.03 4,081
2017-10-20 23.21 23.21 23.01 23.02 4,436
2017-10-19 22.49 22.84 22.42 22.80 4,629
2017-10-18 22.08 22.59 22.07 22.48 4,232
2017-10-17 22.00 22.15 21.885 22.00 7,885
2017-10-16 21.46 21.94 21.46 21.92 4,440
2017-10-13 21.46 21.595 21.235 21.51 15,091
2017-10-12 21.79 21.92 21.56 21.59 5,337
2017-10-11 22.09 22.22 21.82 21.86 13,005
2017-10-10 22.08 22.08 21.64 21.64 5,421
2017-10-09 22.58 22.58 21.91 21.91 4,777

» More Ensign Group Stock Price History

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