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
2018-09-20 36.63 36.77 36.10 36.20 3,193
2018-09-19 37.48 37.48 36.16 36.16 8,396
2018-09-18 37.47 38.00 37.47 37.55 13,598
2018-09-17 36.53 37.14 36.40 36.98 11,583
2018-09-14 36.89 37.16 36.56 36.95 5,328
2018-09-13 36.34 36.76 36.34 36.65 5,012
2018-09-12 36.37 36.58 35.94 36.25 4,353
2018-09-11 36.31 36.41 35.70 36.27 11,696
2018-09-10 36.72 36.78 36.16 36.23 8,190
2018-09-07 38.12 38.12 37.17 37.23 4,090
2018-09-06 38.07 38.52 37.83 37.83 5,061
2018-09-05 38.14 38.43 37.99 38.14 6,310
2018-09-04 38.23 38.82 38.23 38.76 7,291
2018-08-31 38.72 39.10 38.61 39.10 3,037
2018-08-30 38.63 38.91 38.45 38.54 1,126
2018-08-29 38.49 38.86 38.44 38.70 6,625
2018-08-28 38.38 38.56 38.10 38.14 2,382
2018-08-27 39.11 39.12 38.31 38.31 6,484
2018-08-24 38.33 38.85 38.33 38.79 10,773
2018-08-23 38.27 38.61 38.14 38.56 3,217
2018-08-22 37.87 38.33 37.66 38.33 3,170
2018-08-21 37.49 37.92 37.47 37.70 3,791
2018-08-20 37.33 37.39 37.06 37.39 1,768
2018-08-17 37.03 37.42 36.92 37.08 2,226
2018-08-16 36.92 37.33 36.92 37.15 5,200
2018-08-15 36.83 37.06 36.40 36.56 7,195
2018-08-14 35.72 36.72 35.72 36.72 7,654
2018-08-13 35.93 36.01 35.14 35.38 9,235
2018-08-10 35.98 36.07 35.73 36.02 3,098
2018-08-09 36.53 36.61 35.88 35.91 6,857

» More Ensign Group Stock Price History

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