The highest closing price for Ensign (ENSG) last month was $186.50, last Monday. It was up 4.7% for the month. The latest price is $184.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $179.93 | $181.47 | $178.51 | $180.10 | 904,028 |
October 30 2025 | $182.42 | $182.65 | $174.88 | $180.31 | 305,292 |
October 29 2025 | $185.51 | $185.99 | $181.78 | $182.70 | 318,167 |
October 28 2025 | $186.37 | $186.37 | $183.32 | $185.64 | 316,715 |
October 27 2025 | $186.25 | $188.20 | $185.29 | $186.50 | 563,053 |
October 24 2025 | $186.38 | $188.25 | $183.85 | $186.05 | 484,758 |
October 23 2025 | $184.71 | $186.63 | $183.13 | $185.37 | 452,822 |
October 22 2025 | $183.43 | $185.29 | $181.01 | $184.79 | 523,356 |
October 21 2025 | $185.43 | $185.58 | $182.58 | $183.15 | 240,772 |
October 20 2025 | $183.12 | $185.69 | $181.71 | $185.40 | 324,625 |
October 17 2025 | $178.90 | $182.29 | $178.20 | $182.04 | 354,896 |
October 16 2025 | $177.82 | $180.30 | $177.59 | $179.47 | 284,828 |
October 15 2025 | $177.50 | $179.14 | $176.88 | $177.94 | 389,674 |
October 14 2025 | $176.80 | $179.27 | $176.04 | $178.00 | 381,477 |
October 13 2025 | $175.65 | $177.71 | $175.21 | $177.01 | 257,130 |
October 10 2025 | $176.38 | $176.56 | $173.96 | $175.34 | 384,892 |
October 09 2025 | $176.08 | $176.32 | $174.37 | $175.93 | 376,279 |
October 08 2025 | $177.26 | $177.26 | $174.75 | $176.35 | 375,856 |
October 07 2025 | $176.55 | $178.34 | $175.38 | $176.50 | 345,055 |
October 06 2025 | $175.68 | $179.11 | $175.57 | $177.22 | 428,679 |
October 03 2025 | $173.85 | $176.59 | $166.51 | $175.40 | 335,552 |
October 02 2025 | $174.10 | $174.58 | $172.83 | $173.93 | 311,459 |
October 01 2025 | $172.00 | $174.51 | $171.38 | $174.45 | 328,854 |
Daily pricing data for Ensign dates back to 11/9/2007, and may be incomplete.
