Price alert —
Loading…
Sign in to get a one-time email the moment ENSG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $172.99 | $176.01 | $171.23 | $171.28 | 0.7M |
| 2026-07-16 | $168.12 | $175.88 | $167.31 | $172.89 | 0.6M |
| 2026-07-15 | $165.68 | $170.01 | $165.23 | $167.38 | 0.5M |
| 2026-07-14 | $165.35 | $167.05 | $163.07 | $166.73 | 0.4M |
| 2026-07-13 | $168.59 | $170.82 | $168.07 | $168.39 | 0.3M |
| 2026-07-10 | $168.92 | $169.99 | $165.70 | $168.59 | 0.3M |
| 2026-07-09 | $168.40 | $171.10 | $168.13 | $168.92 | 0.4M |
| 2026-07-08 | $170.45 | $171.96 | $168.18 | $169.93 | 0.5M |
| 2026-07-07 | $168.41 | $171.11 | $166.94 | $170.87 | 0.8M |
| 2026-07-06 | $167.96 | $168.18 | $165.88 | $166.83 | 0.5M |
| 2026-07-02 | $164.84 | $168.39 | $164.84 | $168.22 | 0.6M |
| 2026-07-01 | $162.16 | $167.46 | $161.56 | $164.82 | 0.8M |
| 2026-06-30 | $157.77 | $161.40 | $156.53 | $160.30 | 0.9M |
| 2026-06-29 | $164.19 | $164.34 | $157.39 | $158.19 | 0.8M |
| 2026-06-26 | $165.95 | $166.84 | $160.40 | $163.05 | 8.1M |
| 2026-06-25 | $162.15 | $167.54 | $161.19 | $165.74 | 0.9M |
| 2026-06-24 | $158.89 | $165.09 | $157.21 | $164.07 | 1.0M |
| 2026-06-23 | $158.12 | $161.40 | $156.37 | $158.89 | 0.9M |
| 2026-06-22 | $152.92 | $157.30 | $152.38 | $156.78 | 0.9M |
| 2026-06-18 | $155.62 | $156.79 | $151.04 | $153.65 | 2.2M |
| 2026-06-17 | $155.22 | $158.38 | $152.54 | $155.84 | 1.1M |
| 2026-06-16 | $153.37 | $158.41 | $152.40 | $156.93 | 0.8M |
| 2026-06-15 | $151.42 | $152.99 | $150.00 | $150.71 | 0.7M |
| 2026-06-12 | $148.33 | $149.97 | $144.54 | $149.37 | 1.3M |
| 2026-06-11 | $151.65 | $153.23 | $141.58 | $147.13 | 2.2M |
| 2026-06-10 | $157.07 | $159.89 | $148.79 | $151.65 | 1.1M |
| 2026-06-09 | $157.83 | $159.94 | $154.62 | $155.25 | 1.1M |
| 2026-06-08 | $169.28 | $169.71 | $151.21 | $156.42 | 2.4M |
| 2026-06-05 | $166.22 | $171.26 | $165.62 | $170.30 | 0.5M |
| 2026-06-04 | $169.99 | $170.87 | $163.50 | $164.29 | 0.6M |
| 2026-06-03 | $165.51 | $166.69 | $163.62 | $166.68 | 0.6M |
| 2026-06-02 | $164.28 | $166.82 | $164.04 | $165.70 | 0.4M |
| 2026-06-01 | $166.32 | $166.33 | $163.58 | $165.00 | 0.6M |
| 2026-05-29 | $170.53 | $170.60 | $167.15 | $167.65 | 0.6M |
| 2026-05-28 | $171.56 | $172.58 | $169.44 | $170.94 | 0.4M |
| 2026-05-27 | $172.18 | $173.16 | $170.81 | $171.97 | 0.4M |
| 2026-05-26 | $171.49 | $172.88 | $169.29 | $172.42 | 0.4M |
| 2026-05-22 | $171.64 | $173.28 | $170.44 | $171.94 | 0.4M |
| 2026-05-21 | $176.41 | $176.41 | $168.84 | $171.68 | 0.8M |
| 2026-05-20 | $175.50 | $178.52 | $174.57 | $178.26 | 0.4M |
| 2026-05-19 | $177.00 | $177.62 | $171.93 | $175.89 | 0.5M |
| 2026-05-18 | $177.82 | $180.45 | $176.08 | $176.66 | 0.4M |
| 2026-05-15 | $180.24 | $181.00 | $177.43 | $177.67 | 0.5M |
| 2026-05-14 | $178.34 | $181.95 | $178.34 | $179.26 | 0.8M |
| 2026-05-13 | $174.97 | $178.11 | $174.02 | $178.00 | 0.7M |
| 2026-05-12 | $171.55 | $177.18 | $170.00 | $176.04 | 0.6M |
| 2026-05-11 | $171.45 | $174.39 | $167.53 | $169.41 | 0.8M |
| 2026-05-08 | $174.31 | $175.70 | $170.29 | $171.45 | 0.7M |
| 2026-05-07 | $175.98 | $177.84 | $174.00 | $174.30 | 0.6M |
| 2026-05-06 | $177.27 | $178.92 | $174.22 | $175.93 | 0.7M |
| 2026-05-05 | $182.03 | $182.28 | $174.86 | $175.95 | 0.6M |
| 2026-05-04 | $182.21 | $185.48 | $180.03 | $182.03 | 0.4M |
| 2026-05-01 | $185.73 | $191.46 | $182.50 | $183.72 | 0.8M |
| 2026-04-30 | $185.44 | $187.37 | $183.01 | $186.69 | 0.6M |
| 2026-04-29 | $185.41 | $189.08 | $182.01 | $186.40 | 0.4M |
| 2026-04-28 | $192.28 | $195.58 | $186.83 | $188.30 | 0.3M |
| 2026-04-27 | $188.97 | $193.74 | $188.97 | $189.94 | 0.4M |
| 2026-04-24 | $188.39 | $189.81 | $185.09 | $189.16 | 0.4M |
| 2026-04-23 | $186.18 | $191.45 | $185.00 | $189.34 | 0.4M |
| 2026-04-22 | $192.28 | $192.28 | $185.95 | $186.22 | 0.6M |
| 2026-04-21 | $197.55 | $198.67 | $189.22 | $191.74 | 0.8M |
| 2026-04-20 | $201.44 | $203.85 | $197.34 | $197.55 | 0.3M |
| 2026-04-17 | $198.71 | $202.29 | $198.38 | $200.11 | 0.2M |
| 2026-04-16 | $196.60 | $198.44 | $196.12 | $197.72 | 0.2M |
| 2026-04-15 | $197.45 | $199.19 | $196.44 | $197.92 | 0.2M |
| 2026-04-14 | $199.30 | $200.82 | $197.79 | $198.45 | 0.3M |
| 2026-04-13 | $199.13 | $200.60 | $197.43 | $200.30 | 0.2M |
| 2026-04-10 | $201.48 | $201.90 | $197.30 | $199.02 | 0.3M |
| 2026-04-09 | $204.08 | $204.48 | $201.44 | $201.56 | 0.4M |
| 2026-04-08 | $203.67 | $206.80 | $202.47 | $204.79 | 0.4M |
| 2026-04-07 | $198.33 | $201.49 | $193.93 | $200.39 | 0.3M |
| 2026-04-06 | $196.39 | $198.89 | $196.39 | $197.98 | 0.2M |
| 2026-04-02 | $196.65 | $198.90 | $192.47 | $196.62 | 0.4M |
| 2026-04-01 | $201.38 | $203.39 | $199.20 | $200.10 | 0.4M |
| 2026-03-31 | $200.54 | $203.23 | $197.52 | $201.50 | 0.6M |
| 2026-03-30 | $200.63 | $202.36 | $199.42 | $200.41 | 0.5M |
| 2026-03-27 | $200.92 | $203.87 | $200.08 | $200.66 | 0.3M |
| 2026-03-26 | $203.68 | $204.74 | $201.30 | $201.99 | 0.4M |
| 2026-03-25 | $203.49 | $205.30 | $201.46 | $203.89 | 0.4M |
| 2026-03-24 | $201.07 | $203.95 | $199.65 | $202.92 | 0.3M |
| 2026-03-23 | $203.19 | $206.30 | $202.00 | $202.43 | 0.3M |
| 2026-03-20 | $202.72 | $202.72 | $198.60 | $200.08 | 0.7M |
| 2026-03-19 | $204.62 | $207.24 | $199.11 | $202.49 | 0.3M |
| 2026-03-18 | $209.36 | $210.28 | $204.01 | $204.96 | 0.4M |
| 2026-03-17 | $209.70 | $211.48 | $206.65 | $210.38 | 0.4M |
| 2026-03-16 | $211.50 | $212.12 | $208.06 | $209.46 | 0.3M |
| 2026-03-13 | $209.50 | $212.30 | $207.47 | $209.71 | 0.4M |
| 2026-03-12 | $209.01 | $212.92 | $207.65 | $208.36 | 0.4M |
| 2026-03-11 | $208.43 | $210.88 | $205.59 | $210.43 | 0.3M |
| 2026-03-10 | $208.75 | $212.56 | $208.75 | $209.65 | 0.3M |
| 2026-03-09 | $205.29 | $210.75 | $203.90 | $209.97 | 0.3M |
| 2026-03-06 | $205.58 | $207.61 | $201.19 | $207.23 | 0.2M |
| 2026-03-05 | $209.20 | $209.66 | $205.00 | $207.30 | 0.2M |
| 2026-03-04 | $213.13 | $214.35 | $211.12 | $212.05 | 0.3M |
| 2026-03-03 | $210.53 | $213.91 | $204.46 | $213.13 | 0.3M |
| 2026-03-02 | $214.58 | $218.00 | $210.45 | $215.83 | 0.3M |
| 2026-02-27 | $211.75 | $216.53 | $210.01 | $214.17 | 0.5M |
| 2026-02-26 | $213.45 | $214.13 | $208.66 | $212.65 | 0.4M |
| 2026-02-25 | $212.68 | $214.91 | $207.01 | $213.84 | 0.3M |
| 2026-02-24 | $213.75 | $215.85 | $211.05 | $212.39 | 0.4M |
| 2026-02-23 | $211.39 | $215.96 | $207.46 | $214.17 | 0.5M |
| 2026-02-20 | $205.83 | $211.47 | $204.12 | $210.64 | 0.4M |
| 2026-02-19 | $210.23 | $213.27 | $204.64 | $204.78 | 0.4M |
| 2026-02-18 | $211.91 | $214.91 | $209.24 | $209.96 | 0.5M |
| 2026-02-17 | $213.43 | $216.85 | $210.26 | $212.47 | 0.4M |
| 2026-02-13 | $214.56 | $216.36 | $211.87 | $213.34 | 0.4M |
| 2026-02-12 | $213.13 | $216.92 | $211.98 | $214.41 | 0.6M |
| 2026-02-11 | $204.62 | $212.09 | $204.21 | $211.92 | 0.6M |
| 2026-02-10 | $199.66 | $204.53 | $199.25 | $203.93 | 0.4M |
| 2026-02-09 | $198.00 | $202.78 | $198.00 | $199.29 | 0.8M |
| 2026-02-06 | $198.35 | $201.68 | $193.82 | $197.80 | 0.5M |
| 2026-02-05 | $178.38 | $199.01 | $175.74 | $197.16 | 1.1M |
| 2026-02-04 | $173.60 | $174.98 | $171.67 | $173.18 | 0.5M |
| 2026-02-03 | $172.67 | $176.53 | $171.25 | $173.60 | 0.3M |
| 2026-02-02 | $171.54 | $174.13 | $169.81 | $172.56 | 0.3M |
| 2026-01-30 | $169.77 | $171.92 | $167.43 | $171.66 | 0.5M |
| 2026-01-29 | $172.29 | $172.29 | $167.44 | $170.06 | 0.5M |
| 2026-01-28 | $171.45 | $172.24 | $167.93 | $171.80 | 0.4M |
| 2026-01-27 | $177.94 | $178.55 | $171.59 | $171.99 | 0.3M |
| 2026-01-26 | $175.09 | $179.19 | $175.09 | $178.15 | 0.3M |
| 2026-01-23 | $173.63 | $175.91 | $172.17 | $175.46 | 0.4M |
| 2026-01-22 | $177.58 | $179.42 | $174.57 | $174.99 | 0.3M |
| 2026-01-21 | $178.31 | $179.74 | $176.35 | $177.88 | 0.4M |
| 2026-01-20 | $179.82 | $182.00 | $177.17 | $177.41 | 0.3M |