TipRanks
Go Ultimate55% OFF

The Ensign Group (EGB) Historical Prices

DE:EGB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026166.75167.85165.40165.40165.40-0.63%00.00
Oct 29, 2026165.20166.90165.20166.45166.45+0.03%00.00
Oct 28, 2026157.40166.40157.40166.40166.40+9.22%00.00
Oct 27, 2026159.80159.80152.35152.35152.35-4.87%00.00
Oct 26, 2026157.40160.15157.40160.15160.15+0.95%00.00
Oct 23, 2026158.15158.65158.15158.65158.65+1.57%00.00
Oct 22, 2026154.00156.60154.00156.20156.20+0.64%336.11
Oct 21, 2026156.75157.60155.20155.20155.20+0.16%00.00
Oct 20, 2026155.00155.00154.05154.95154.95-0.32%00.00
Oct 19, 2026157.00157.00155.45155.45155.45-1.86%00.00
Oct 16, 2026159.00159.00158.30158.40158.40-0.69%00.00
Oct 15, 2026156.35159.50156.35159.50159.50+1.66%00.00
Oct 14, 2026153.90156.90153.90156.90156.90+1.16%6613.37
Oct 13, 2026156.65156.65155.10155.10155.10-0.93%00.00
Oct 12, 2026155.80156.55155.80156.55156.55+1.69%00.00
Oct 09, 2026152.80153.95152.30153.95153.95+1.65%00.00
Oct 08, 2026148.45151.45148.45151.45151.45-0.13%00.00
Oct 07, 2026153.70154.40151.65151.65151.65-1.69%00.00
Oct 06, 2026154.25154.25153.00154.25154.25-0.36%00.00
Oct 05, 2026153.40154.80153.40154.80154.80+0.91%00.00
Oct 02, 2026150.45153.40150.45153.40153.40+0.62%00.00
Oct 01, 2026152.70152.70152.45152.45152.45+0.13%00.00
Sep 30, 2026156.00156.00152.25152.25152.25-0.48%00.00
Sep 29, 2026153.05153.05153.05153.05152.99-1.42%00.00
Sep 28, 2026154.05155.25154.05155.25155.19+2.00%00.00
Sep 25, 2026152.60153.45152.20152.20152.14-1.17%00.00
Sep 24, 2026154.85155.00154.00154.00153.94-0.61%00.00
Sep 23, 2026154.55154.95154.55154.95154.89+0.62%00.00
Sep 22, 2026151.85154.00151.85154.00153.94+1.28%00.00
Sep 21, 2026152.05153.20152.05152.05151.99-0.16%00.00
Sep 18, 2026152.45153.40152.30152.30152.24+0.30%00.00
Sep 17, 2026155.40155.40151.85151.85151.79-0.46%00.00
Sep 16, 2026149.80152.55149.80152.55152.49+1.33%00.00
Sep 15, 2026151.70151.70150.20150.55150.49+0.27%00.00
Sep 14, 2026150.50151.70150.15150.15150.09+0.77%00.00
Sep 11, 2026149.50149.50149.00149.00148.94+0.47%00.00
Sep 10, 2026147.70148.30146.30148.30148.24+1.54%00.00
Sep 09, 2026150.15150.15146.05146.05146.00-0.65%00.00
Sep 08, 2026146.00147.00146.00147.00146.95+1.17%00.00
Sep 07, 2026146.50146.50143.00145.30145.25-1.49%354.80
Sep 04, 2026147.50147.50147.50147.50147.44-0.47%00.00
Sep 03, 2026148.20148.20148.20148.20148.14-0.97%00.00
Sep 02, 2026149.65149.65149.65149.65149.59-0.53%00.00
Sep 01, 2026150.45150.45150.45150.45150.39+1.66%00.00
Aug 31, 2026148.00148.00148.00148.00147.94-0.40%00.00
Aug 28, 2026148.60148.60148.60148.60148.54-1.46%365.09
Aug 27, 2026150.80150.80150.80150.80150.74-2.62%00.00
Aug 26, 2026154.85154.85154.85154.85154.79+1.18%00.00
Aug 25, 2026153.05153.05153.05153.05152.99-1.00%00.00
Aug 24, 2026154.60154.60154.60154.60154.54+0.23%00.00