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
2018-01-16 24.04 24.205 23.78 23.78 4,379
2018-01-12 23.78 24.03 23.74 23.89 2,908
2018-01-11 22.885 23.88 22.885 23.62 2,515
2018-01-10 22.94 23.01 22.76 22.76 1,713
2018-01-09 23.36 23.49 23.24 23.24 2,145
2018-01-08 23.40 23.40 22.96 23.22 3,802
2018-01-05 23.65 24.03 23.62 23.93 5,678
2018-01-04 23.93 23.93 23.47 23.70 4,352
2018-01-03 23.49 23.75 23.41 23.59 5,430
2018-01-02 22.44 23.37 22.44 23.28 8,897
2017-12-29 22.18 22.52 22.18 22.20 3,696
2017-12-28 22.16 22.29 21.98 22.19 7,054
2017-12-27 22.02 22.14 21.85 21.99 4,698
2017-12-26 22.62 22.62 22.00 22.18 2,145
2017-12-22 22.15 22.45 22.15 22.41 3,601
2017-12-21 22.16 22.38 22.13 22.13 3,515
2017-12-20 22.40 22.55 21.99 22.14 3,742
2017-12-19 22.32 22.42 21.91 22.36 3,730
2017-12-18 22.90 22.98 22.18 22.18 5,269
2017-12-15 22.23 22.85 22.23 22.85 4,340
2017-12-14 23.01 23.11 22.08 22.08 5,205
2017-12-13 23.68 23.89 23.18 23.18 5,574
2017-12-12 22.95 23.92 22.83 23.92 16,460
2017-12-11 22.92 22.92 22.62 22.67 3,605
2017-12-08 22.99 23.14 22.72 22.76 3,551
2017-12-07 22.78 23.21 22.78 22.90 4,596
2017-12-06 22.52 22.91 22.52 22.67 2,932
2017-12-05 23.11 23.11 22.52 22.53 7,303
2017-12-04 23.87 23.97 23.10 23.21 9,271
2017-12-01 23.88 23.94 23.14 23.80 7,642

» More Ensign Group Stock Price History

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