Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ENSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 121.20 | -0.95 | -0.78% | 122.22 | 122.89 | 120.251 | 279,360 |
| Jun 17 2024 | 122.15 | 3.19 | 2.68% | 118.56 | 122.31 | 118.56 | 404,093 |
| Jun 14 2024 | 118.96 | -0.65 | -0.54% | 118.95 | 119.38 | 117.91 | 201,664 |
| Jun 13 2024 | 119.61 | -0.87 | -0.72% | 120.00 | 120.00 | 118.14 | 169,620 |
| Jun 12 2024 | 120.48 | 1.36 | 1.14% | 120.07 | 122.615 | 120.07 | 256,373 |
| Jun 11 2024 | 119.12 | -0.29 | -0.24% | 118.99 | 120.19 | 117.74 | 231,479 |
| Jun 10 2024 | 119.41 | 0.38 | 0.32% | 118.13 | 119.62 | 117.4111 | 254,244 |
| Jun 07 2024 | 119.03 | 0.21 | 0.18% | 118.60 | 119.415 | 118.21 | 174,727 |
| Jun 06 2024 | 118.82 | -1.60 | -1.33% | 119.08 | 119.89 | 118.16 | 227,976 |
| Jun 05 2024 | 120.42 | -0.99 | -0.82% | 122.24 | 122.545 | 119.96 | 326,680 |
| Jun 04 2024 | 121.41 | 1.64 | 1.37% | 119.44 | 122.00 | 118.1401 | 237,932 |
| Jun 03 2024 | 119.77 | -1.47 | -1.21% | 121.90 | 121.90 | 119.32 | 252,426 |
| May 31 2024 | 121.24 | 2.75 | 2.32% | 118.63 | 121.42 | 117.69 | 444,575 |
| May 30 2024 | 118.49 | 1.74 | 1.49% | 116.95 | 119.255 | 116.91 | 211,921 |
| May 29 2024 | 116.75 | -2.18 | -1.83% | 117.97 | 117.97 | 116.23 | 248,283 |
| May 28 2024 | 118.93 | -1.23 | -1.02% | 119.74 | 120.64 | 117.38 | 245,567 |
| May 24 2024 | 120.16 | 1.66 | 1.40% | 119.00 | 120.26 | 118.28 | 157,823 |
| May 23 2024 | 118.50 | -0.63 | -0.53% | 119.09 | 119.09 | 117.925 | 188,398 |
| May 22 2024 | 119.13 | -0.26 | -0.22% | 119.26 | 119.69 | 118.56 | 211,131 |
| May 21 2024 | 119.39 | -0.17 | -0.14% | 119.44 | 119.88 | 118.99 | 197,596 |
| May 20 2024 | 119.56 | -0.23 | -0.19% | 119.79 | 120.1166 | 119.00 | 171,735 |
| May 17 2024 | 119.79 | 0.60 | 0.50% | 119.48 | 119.85 | 118.51 | 133,304 |
| May 16 2024 | 119.19 | -0.09 | -0.08% | 119.34 | 119.76 | 118.23 | 184,738 |
| May 15 2024 | 119.28 | 1.14 | 0.96% | 118.26 | 119.67 | 118.255 | 198,339 |
| May 14 2024 | 118.14 | 0.40 | 0.34% | 118.37 | 118.99 | 116.95 | 168,853 |
| May 13 2024 | 117.74 | -0.60 | -0.51% | 118.90 | 119.43 | 117.56 | 200,474 |
| May 10 2024 | 118.34 | 0.64 | 0.54% | 117.79 | 119.12 | 116.82 | 195,838 |
| May 09 2024 | 117.70 | 1.61 | 1.39% | 116.25 | 118.16 | 115.7916 | 218,825 |
| May 08 2024 | 116.09 | -1.86 | -1.58% | 117.52 | 118.032 | 115.86 | 274,955 |
| May 07 2024 | 117.95 | 1.90 | 1.64% | 116.47 | 119.57 | 116.47 | 298,475 |
| May 06 2024 | 116.05 | -0.84 | -0.72% | 117.40 | 118.16 | 115.38 | 368,070 |
| May 03 2024 | 116.89 | 0.34 | 0.29% | 117.53 | 117.64 | 114.875 | 539,828 |
| May 02 2024 | 116.55 | -2.90 | -2.43% | 118.48 | 118.48 | 113.2736 | 453,525 |
| May 01 2024 | 119.45 | 1.09 | 0.92% | 117.77 | 120.99 | 116.91 | 431,629 |
| Apr 30 2024 | 118.36 | -0.33 | -0.28% | 118.39 | 118.82 | 116.845 | 395,495 |
| Apr 29 2024 | 118.69 | 1.44 | 1.23% | 117.94 | 119.05 | 117.30 | 223,988 |
| Apr 26 2024 | 117.25 | -0.04 | -0.03% | 116.47 | 119.0632 | 115.71 | 159,379 |
| Apr 25 2024 | 117.29 | -1.35 | -1.14% | 118.28 | 118.67 | 116.48 | 230,160 |
| Apr 24 2024 | 118.64 | 0.02 | 0.02% | 118.50 | 119.46 | 117.97 | 257,364 |
| Apr 23 2024 | 118.62 | 1.39 | 1.19% | 117.26 | 119.3193 | 116.2585 | 325,734 |
| Apr 22 2024 | 117.23 | -1.03 | -0.87% | 118.66 | 119.62 | 116.16 | 350,560 |
| Apr 19 2024 | 118.26 | 1.78 | 1.53% | 116.46 | 118.74 | 116.46 | 266,665 |
| Apr 18 2024 | 116.48 | -1.34 | -1.14% | 117.82 | 118.12 | 115.68 | 265,278 |
| Apr 17 2024 | 117.82 | 0.15 | 0.13% | 118.11 | 119.3599 | 117.78 | 207,192 |
| Apr 16 2024 | 117.67 | -1.02 | -0.86% | 118.30 | 118.305 | 116.31 | 272,665 |
| Apr 15 2024 | 118.69 | -0.59 | -0.49% | 118.96 | 119.54 | 117.84 | 199,871 |
| Apr 12 2024 | 119.28 | -0.93 | -0.77% | 120.14 | 120.77 | 118.51 | 219,862 |
| Apr 11 2024 | 120.21 | 2.80 | 2.38% | 117.74 | 120.62 | 115.88 | 373,230 |
| Apr 10 2024 | 117.41 | -2.34 | -1.95% | 117.92 | 119.425 | 116.32 | 463,617 |
| Apr 09 2024 | 119.75 | 0.71 | 0.60% | 119.52 | 119.78 | 117.84 | 261,168 |
| Apr 08 2024 | 119.04 | -0.68 | -0.57% | 120.16 | 120.16 | 118.61 | 284,617 |
| Apr 05 2024 | 119.72 | 0.94 | 0.79% | 118.80 | 120.50 | 118.44 | 242,423 |
| Apr 04 2024 | 118.78 | -2.56 | -2.11% | 122.51 | 122.88 | 118.45 | 246,479 |
| Apr 03 2024 | 121.34 | 0.40 | 0.33% | 120.18 | 121.635 | 119.8789 | 261,372 |
| Apr 02 2024 | 120.94 | -2.93 | -2.37% | 122.32 | 122.77 | 119.97 | 308,081 |
| Apr 01 2024 | 123.87 | -0.55 | -0.44% | 124.07 | 124.69 | 122.90 | 244,858 |
| Mar 28 2024 | 124.42 | -1.20 | -0.96% | 125.67 | 126.77 | 123.98 | 418,906 |
| Mar 27 2024 | 125.62 | 2.29 | 1.86% | 124.62 | 126.29 | 124.29 | 260,801 |
| Mar 26 2024 | 123.33 | 0.22 | 0.18% | 123.16 | 124.07 | 122.315 | 283,664 |
| Mar 25 2024 | 123.11 | -0.69 | -0.56% | 124.23 | 125.11 | 123.01 | 177,734 |
| Mar 22 2024 | 123.80 | 0.06 | 0.05% | 124.68 | 124.68 | 123.23 | 124,686 |
