The Ensign

ENSG
🏛️ usa →
175.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 95.27 95.49 93.64 94.61 0.2M
2022-12-29 93.84 95.65 93.42 95.43 0.2M
2022-12-28 95.55 95.91 93.25 93.41 0.1M
2022-12-27 95.05 96.21 94.42 95.26 0.1M
2022-12-23 94.47 95.21 93.73 95.04 0.2M
2022-12-22 96.52 96.72 93.84 94.47 0.2M
2022-12-21 96.18 97.42 96.12 96.79 0.2M
2022-12-20 95.54 96.30 94.92 95.32 0.2M
2022-12-19 95.20 96.12 94.47 95.25 0.3M
2022-12-16 93.52 95.80 93.43 95.67 1.3M
2022-12-15 94.44 95.79 93.29 95.12 0.5M
2022-12-14 93.68 96.68 93.68 95.44 0.3M
2022-12-13 94.25 94.93 92.97 93.18 0.2M
2022-12-12 91.09 94.27 90.32 92.94 0.2M
2022-12-09 92.82 93.53 90.87 90.87 0.2M
2022-12-08 91.96 93.89 91.85 93.61 0.2M
2022-12-07 91.89 92.92 91.60 92.10 0.2M
2022-12-06 92.03 92.33 90.38 91.53 0.2M
2022-12-05 93.83 93.83 91.07 91.70 0.2M
2022-12-02 94.09 95.31 90.60 94.28 0.2M
2022-12-01 95.78 96.51 94.18 94.35 0.2M
2022-11-30 92.92 95.06 91.92 95.00 0.3M
2022-11-29 92.78 93.88 92.48 93.23 0.1M
2022-11-28 93.55 94.34 92.09 92.71 0.2M
2022-11-25 93.40 94.31 93.28 94.12 0.1M
2022-11-23 94.56 94.82 92.22 92.93 0.2M
2022-11-22 94.08 94.75 93.17 94.24 0.2M
2022-11-21 92.90 93.88 92.21 93.38 0.2M
2022-11-18 93.08 94.45 91.76 92.50 0.2M
2022-11-17 90.73 91.93 89.65 91.76 0.1M
2022-11-16 91.91 92.45 90.40 91.32 0.2M
2022-11-15 92.53 93.92 91.13 91.90 0.2M
2022-11-14 91.49 93.51 90.77 91.85 0.2M
2022-11-11 95.00 95.14 90.61 92.32 0.3M
2022-11-10 92.09 95.00 91.44 94.88 0.2M
2022-11-09 91.60 92.07 89.60 90.04 0.1M
2022-11-08 92.15 92.81 91.05 91.73 0.1M
2022-11-07 91.60 92.54 90.84 92.01 0.2M
2022-11-04 91.92 92.25 89.59 91.24 0.1M
2022-11-03 90.30 91.65 89.02 91.25 0.2M
2022-11-02 91.84 93.66 90.54 90.67 0.2M
2022-11-01 90.77 92.39 89.78 91.69 0.3M
2022-10-31 89.52 91.43 89.18 89.78 0.2M
2022-10-28 86.89 90.47 86.02 89.96 0.3M
2022-10-27 91.08 91.10 86.33 86.51 0.4M
2022-10-26 89.22 91.04 88.40 90.09 0.4M
2022-10-25 87.50 89.17 87.10 88.18 0.2M
2022-10-24 86.15 87.76 85.55 87.54 0.3M
2022-10-21 83.82 85.70 82.21 85.51 0.3M
2022-10-20 84.70 85.40 83.81 84.46 0.3M
2022-10-19 85.16 85.95 83.61 84.70 0.2M
2022-10-18 87.74 88.54 85.11 85.36 0.3M
2022-10-17 84.21 86.70 83.52 86.34 0.2M
2022-10-14 86.66 86.69 82.84 82.90 0.3M
2022-10-13 82.41 85.57 81.17 85.48 0.4M
2022-10-12 85.25 85.25 83.43 83.57 0.2M
2022-10-11 84.98 86.16 84.34 85.34 0.4M
2022-10-10 82.82 85.49 82.41 85.38 0.3M
2022-10-07 83.09 83.77 81.90 82.50 0.3M
2022-10-06 83.71 85.05 83.33 83.93 0.3M
2022-10-05 82.59 84.61 81.79 84.12 0.4M
2022-10-04 82.10 83.84 81.59 83.28 0.3M
2022-10-03 81.11 82.04 79.49 81.45 0.3M
2022-09-30 81.25 82.00 79.42 79.50 0.4M
2022-09-29 80.39 81.12 79.17 80.95 0.2M
2022-09-28 80.09 81.47 79.23 81.00 0.3M
2022-09-27 80.95 81.15 78.84 79.55 0.2M
2022-09-26 79.64 81.03 79.32 80.62 0.2M
2022-09-23 83.54 83.54 79.18 79.64 0.5M
2022-09-22 86.02 86.02 83.49 84.02 0.3M
2022-09-21 85.97 87.79 85.74 86.34 0.3M
2022-09-20 86.14 86.14 84.19 85.64 0.2M
2022-09-19 83.92 86.45 83.35 86.41 0.3M
2022-09-16 84.98 85.25 83.77 84.77 0.8M
2022-09-15 85.50 88.02 84.62 84.95 0.3M
2022-09-14 84.10 85.17 83.42 84.33 0.2M
2022-09-13 86.16 87.58 84.08 84.38 0.2M
2022-09-12 87.52 88.55 86.60 87.17 0.3M
2022-09-09 87.06 88.04 86.49 87.12 0.2M
2022-09-08 86.51 87.80 86.21 86.76 0.2M
2022-09-07 83.19 87.14 83.19 86.96 0.2M
2022-09-06 82.75 83.78 82.51 83.48 0.3M
2022-09-02 84.22 84.37 81.78 82.48 0.2M
2022-09-01 85.04 85.27 82.75 84.01 0.4M
2022-08-31 85.08 86.24 84.14 85.30 0.2M
2022-08-30 87.03 87.11 84.39 84.69 0.2M
2022-08-29 86.80 87.24 85.31 87.03 0.2M
2022-08-26 90.33 90.33 86.54 86.93 0.2M
2022-08-25 89.80 91.05 89.44 90.50 0.2M
2022-08-24 89.16 89.96 89.03 89.59 0.1M
2022-08-23 89.42 90.71 89.38 89.42 0.2M
2022-08-22 89.91 90.73 88.49 89.74 0.2M
2022-08-19 90.72 91.54 89.92 90.71 0.2M
2022-08-18 90.00 91.26 89.58 91.24 0.3M
2022-08-17 87.92 90.66 87.52 90.06 0.3M
2022-08-16 88.67 89.66 87.90 88.54 0.2M
2022-08-15 86.92 89.27 86.80 89.27 0.2M
2022-08-12 86.22 87.99 86.22 87.84 0.1M
2022-08-11 86.60 87.63 85.75 86.11 0.1M
2022-08-10 85.80 87.38 85.40 86.75 0.2M
2022-08-09 85.38 86.75 84.62 85.31 0.2M
2022-08-08 84.72 86.35 84.70 85.89 0.1M
2022-08-05 83.55 85.25 83.25 84.87 0.1M
2022-08-04 86.16 86.34 83.54 83.87 0.2M
2022-08-03 87.40 87.99 85.16 85.97 0.2M
2022-08-02 82.81 88.13 82.41 87.23 0.3M
2022-08-01 80.40 82.13 79.77 81.87 0.3M
2022-07-29 79.56 79.98 78.23 79.69 0.1M
2022-07-28 79.59 80.12 78.10 79.95 0.1M
2022-07-27 79.29 80.23 78.81 79.54 0.2M
2022-07-26 78.77 79.78 78.12 79.69 0.1M
2022-07-25 78.92 79.46 78.38 78.77 0.1M
2022-07-22 78.36 79.55 77.66 78.77 0.2M
2022-07-21 76.60 78.05 72.53 78.03 0.2M
2022-07-20 76.36 76.75 75.81 76.46 0.2M
2022-07-19 75.39 76.93 75.39 76.02 0.2M
2022-07-18 75.39 76.08 74.46 74.52 0.2M
2022-07-15 75.11 75.79 74.20 75.33 0.2M
2022-07-14 72.73 73.76 71.72 73.63 0.1M
2022-07-13 72.86 74.02 72.51 73.69 0.1M
2022-07-12 73.27 74.48 72.87 73.87 0.2M
2022-07-11 74.63 74.67 73.28 73.47 0.2M
2022-07-08 74.75 75.94 74.45 75.06 0.1M
2022-07-07 74.79 75.88 73.49 75.10 0.1M
2022-07-06 75.83 75.96 73.53 74.24 0.2M
2022-07-05 74.89 75.36 73.02 75.25 0.3M
2022-07-01 73.62 76.22 72.57 75.69 0.2M
2022-06-30 74.52 75.30 72.99 73.47 0.3M
2022-06-29 73.89 75.68 73.39 75.58 0.1M
2022-06-28 76.03 76.84 73.83 73.92 0.2M
2022-06-27 75.57 76.66 74.86 75.91 0.1M
2022-06-24 73.67 75.39 73.67 75.25 0.4M
2022-06-23 72.01 73.04 71.89 72.92 0.2M
2022-06-22 70.75 72.31 70.29 71.84 0.2M
2022-06-21 74.51 75.34 70.88 71.06 0.4M
2022-06-17 74.63 75.92 73.97 74.00 0.5M
2022-06-16 72.23 72.81 71.24 72.79 0.2M
2022-06-15 73.32 74.36 72.50 73.51 0.2M
2022-06-14 74.13 74.13 71.81 72.77 0.3M
2022-06-13 74.39 75.20 73.27 73.65 0.2M
2022-06-10 75.11 76.50 75.11 75.87 0.1M
2022-06-09 76.23 77.21 75.64 76.27 0.2M
2022-06-08 79.73 80.64 76.19 76.50 0.2M
2022-06-07 78.74 80.37 78.57 79.83 0.2M
2022-06-06 79.85 80.01 78.74 79.53 0.2M
2022-06-03 79.81 80.30 79.06 79.21 0.1M
2022-06-02 78.02 80.39 77.37 80.26 0.1M
2022-06-01 81.71 81.71 77.94 78.14 0.2M
2022-05-31 81.86 82.61 80.85 81.17 0.2M
2022-05-27 81.31 82.47 79.60 82.41 0.2M
2022-05-26 80.11 81.51 78.09 80.60 0.2M
2022-05-25 78.60 80.22 78.00 79.47 0.2M
2022-05-24 79.32 79.32 77.18 78.55 0.2M
2022-05-23 79.92 80.94 77.81 79.43 0.3M
2022-05-20 79.19 80.05 76.93 79.03 0.2M
2022-05-19 78.62 80.20 78.24 78.93 0.2M
2022-05-18 80.72 81.23 78.40 79.12 0.2M
2022-05-17 79.53 81.94 79.13 81.54 0.2M
2022-05-16 78.38 79.22 77.91 78.62 0.1M
2022-05-13 78.19 79.59 77.68 78.80 0.2M
2022-05-12 76.16 77.95 75.46 77.87 0.2M
2022-05-11 77.59 78.82 76.11 76.35 0.2M
2022-05-10 77.14 78.18 75.83 77.45 0.2M
2022-05-09 75.50 77.54 74.47 76.74 0.4M
2022-05-06 77.45 78.09 74.95 75.98 0.4M
2022-05-05 78.25 79.23 77.11 77.76 0.3M
2022-05-04 79.01 79.59 77.23 78.94 0.3M
2022-05-03 79.65 79.65 78.04 78.40 0.2M
2022-05-02 80.07 83.56 77.55 79.10 0.3M
2022-04-29 81.25 83.53 79.59 80.33 0.3M
2022-04-28 82.81 83.75 78.84 81.97 0.4M
2022-04-27 83.11 84.14 80.67 81.50 0.5M
2022-04-26 83.03 83.67 82.08 82.84 0.3M
2022-04-25 81.15 84.06 80.43 83.79 0.4M
2022-04-22 86.64 86.64 80.61 81.18 0.3M
2022-04-21 87.57 88.78 86.81 87.30 0.2M
2022-04-20 85.56 87.53 85.34 87.05 0.3M
2022-04-19 84.21 86.30 83.24 84.82 0.2M
2022-04-18 85.41 86.11 83.50 83.93 0.4M
2022-04-14 84.95 85.72 84.36 85.35 0.2M
2022-04-13 83.01 84.95 82.07 84.45 0.3M
2022-04-12 82.98 85.46 80.48 82.41 0.5M
2022-04-11 87.06 88.64 85.40 85.42 0.2M
2022-04-08 88.18 88.91 86.96 87.00 0.2M
2022-04-07 88.14 88.83 87.77 88.05 0.3M
2022-04-06 88.68 89.50 87.79 88.00 0.2M
2022-04-05 90.45 91.78 88.64 89.14 0.3M
2022-04-04 94.08 94.08 88.30 89.98 0.8M
2022-04-01 89.79 94.25 89.79 94.23 0.4M
2022-03-31 88.94 91.02 88.94 90.01 0.5M
2022-03-30 88.97 89.60 87.92 89.35 0.2M
2022-03-29 87.54 89.50 87.28 88.91 0.2M
2022-03-28 86.35 87.22 86.35 87.04 0.1M
2022-03-25 86.06 86.72 85.41 86.51 0.2M
2022-03-24 85.19 85.78 84.07 85.43 0.2M
2022-03-23 87.11 87.11 84.48 85.13 0.2M
2022-03-22 87.50 87.75 86.81 87.23 0.1M
2022-03-21 86.77 88.69 86.77 87.34 0.2M
2022-03-18 87.97 88.10 86.26 87.02 0.4M
2022-03-17 86.00 87.87 85.52 87.81 0.2M
2022-03-16 85.14 86.70 83.94 86.51 0.2M
2022-03-15 83.91 85.21 83.22 84.64 0.2M
2022-03-14 84.84 85.61 83.20 83.61 0.2M
2022-03-11 86.04 86.27 84.75 84.82 0.2M
2022-03-10 86.70 86.70 84.71 85.99 0.2M
2022-03-09 88.82 88.82 86.76 87.46 0.3M
2022-03-08 86.00 88.44 85.63 87.44 0.2M
2022-03-07 85.94 86.89 84.70 85.99 0.2M
2022-03-04 84.47 85.78 83.64 85.39 0.1M
2022-03-03 85.00 85.94 84.12 84.98 0.2M
2022-03-02 83.53 84.76 83.09 84.50 0.2M
2022-03-01 83.57 84.19 81.30 82.86 0.3M
2022-02-28 81.13 84.57 81.13 84.04 0.2M
2022-02-25 79.55 82.44 79.08 82.19 0.2M
2022-02-24 75.90 79.78 75.90 79.51 0.1M
2022-02-23 79.05 79.61 77.52 77.75 0.1M
2022-02-22 79.09 80.65 78.22 78.96 0.2M
2022-02-18 79.35 81.12 79.35 79.79 0.2M
2022-02-17 80.12 80.91 79.34 79.92 0.2M
2022-02-16 80.00 81.07 78.74 80.95 0.1M
2022-02-15 78.09 80.87 77.78 80.57 0.2M
2022-02-14 77.88 79.45 76.73 77.57 0.3M
2022-02-11 79.56 79.82 77.12 78.05 0.2M
2022-02-10 76.00 80.99 74.93 78.98 0.5M
2022-02-09 73.66 75.47 73.38 74.99 0.2M
2022-02-08 71.49 73.65 70.66 73.17 0.2M
2022-02-07 72.57 73.22 70.73 70.96 0.2M
2022-02-04 73.38 73.50 70.59 72.89 0.2M
2022-02-03 73.92 75.14 72.33 73.43 0.2M
2022-02-02 75.04 75.49 73.50 74.32 0.2M
2022-02-01 75.15 75.99 73.50 74.57 0.3M
2022-01-31 73.49 75.59 73.49 75.43 0.3M
2022-01-28 73.23 74.00 72.01 73.99 0.3M
2022-01-27 73.38 74.58 72.54 73.41 0.3M
2022-01-26 75.91 77.11 73.13 74.00 0.3M
2022-01-25 76.72 76.72 74.12 75.12 0.3M
2022-01-24 74.56 77.26 73.63 77.00 0.5M
2022-01-21 75.89 78.00 74.55 75.52 0.2M
2022-01-20 76.04 78.96 75.58 75.89 0.1M
2022-01-19 77.92 78.79 75.66 76.00 0.2M
2022-01-18 79.92 80.68 76.96 77.39 0.2M
2022-01-14 79.92 80.62 78.19 80.43 0.2M
2022-01-13 78.80 81.45 77.95 80.28 0.1M
2022-01-12 80.94 81.08 78.22 78.41 0.2M
2022-01-11 80.88 81.80 79.83 80.63 0.2M
2022-01-10 79.59 81.18 77.96 80.99 0.2M
2022-01-07 81.74 83.00 80.27 80.29 0.2M
2022-01-06 82.60 83.77 81.58 81.77 0.2M
2022-01-05 84.39 85.50 82.96 83.07 0.2M
2022-01-04 85.34 86.70 82.88 83.86 0.2M
2022-01-03 83.81 86.40 83.22 85.27 0.2M