Ensign Energy Services Inc (ESI)

Historical Prices For Ensign Energy Services Inc (ESI)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	2.03	2.03	1.76	1.79	433,599	1.79
4/07/2025	1.89	1.97	1.80	1.94	382,346	1.94
4/04/2025	2.07	2.09	1.86	1.93	706,408	1.93
4/03/2025	2.19	2.25	2.11	2.14	307,141	2.14
4/02/2025	2.32	2.37	2.29	2.36	88,368	2.36
4/01/2025	2.32	2.36	2.28	2.34	77,257	2.34
3/31/2025	2.30	2.37	2.20	2.33	193,849	2.33
3/28/2025	2.36	2.38	2.29	2.29	122,985	2.29
3/27/2025	2.36	2.39	2.32	2.38	94,319	2.38
3/26/2025	2.40	2.43	2.37	2.38	64,779	2.38
3/25/2025	2.40	2.42	2.36	2.41	78,604	2.41
3/24/2025	2.33	2.40	2.33	2.36	121,015	2.36
3/21/2025	2.37	2.37	2.28	2.32	345,656	2.32
3/20/2025	2.35	2.39	2.32	2.36	120,041	2.36
3/19/2025	2.31	2.38	2.31	2.36	112,882	2.36
3/18/2025	2.33	2.36	2.27	2.30	140,176	2.30
3/17/2025	2.30	2.35	2.28	2.32	221,496	2.32
3/14/2025	2.25	2.33	2.24	2.29	199,787	2.29
3/13/2025	2.29	2.34	2.22	2.25	141,913	2.25
3/12/2025	2.25	2.31	2.23	2.29	212,427	2.29
3/11/2025	2.10	2.23	2.10	2.22	300,979	2.22
3/10/2025	2.25	2.25	2.06	2.10	1,125,142	2.10
3/07/2025	2.42	2.48	2.21	2.25	693,234	2.25
3/06/2025	2.41	2.49	2.40	2.45	255,337	2.45
3/05/2025	2.42	2.46	2.40	2.45	248,360	2.45
3/04/2025	2.56	2.56	2.41	2.46	307,260	2.46
3/03/2025	2.77	2.80	2.52	2.56	389,534	2.56
2/28/2025	2.70	2.76	2.66	2.76	169,027	2.76
2/27/2025	2.77	2.80	2.74	2.76	151,251	2.76
2/26/2025	2.83	2.88	2.74	2.76	314,129	2.76
2/25/2025	2.99	2.99	2.82	2.85	234,060	2.85
2/24/2025	3.02	3.07	2.96	2.97	154,616	2.97
2/21/2025	3.16	3.16	3.00	3.03	144,256	3.03
2/20/2025	3.17	3.20	3.06	3.14	88,013	3.14
2/19/2025	3.20	3.22	3.11	3.17	151,520	3.17
2/18/2025	2.98	3.16	2.93	3.16	284,214	3.16
2/14/2025	3.06	0.00	3.06	2.94	0	2.94
2/13/2025	3.04	3.10	3.02	3.06	149,797	3.06
2/12/2025	3.04	3.05	2.99	3.04	235,577	3.04
2/11/2025	3.09	3.12	3.03	3.05	156,563	3.05
2/10/2025	2.96	3.07	2.92	3.06	310,343	3.06
2/07/2025	2.85	2.94	2.85	2.93	279,226	2.93
2/06/2025	2.97	2.98	2.86	2.90	235,405	2.90
2/05/2025	2.95	3.06	2.93	2.97	140,675	2.97
2/04/2025	2.92	3.01	2.83	2.98	279,454	2.98
2/03/2025	2.43	3.02	2.43	2.91	558,192	2.91
1/31/2025	3.17	3.21	3.14	3.16	220,998	3.16
1/30/2025	3.25	3.28	3.17	3.24	217,447	3.24
1/29/2025	3.12	3.25	3.09	3.23	582,333	3.23
1/28/2025	3.10	3.17	3.05	3.16	364,993	3.16
1/27/2025	3.25	3.36	3.10	3.10	478,991	3.10
1/24/2025	3.27	3.36	3.27	3.36	383,152	3.36
1/23/2025	3.26	3.40	3.22	3.38	362,098	3.38
1/22/2025	3.23	3.29	3.23	3.29	167,973	3.29
1/21/2025	3.35	3.35	3.16	3.26	200,183	3.26
1/20/2025	3.26	3.40	3.26	3.32	165,240	3.32
1/17/2025	3.35	3.38	3.29	3.31	165,244	3.31
1/16/2025	3.35	3.37	3.29	3.34	198,625	3.34
1/15/2025	3.30	3.39	3.28	3.37	143,895	3.37
1/14/2025	3.26	3.42	3.24	3.34	236,299	3.34
1/13/2025	3.45	3.52	3.26	3.30	507,069	3.30
1/10/2025	3.39	3.45	3.39	3.43	370,810	3.43
1/09/2025	3.38	3.42	3.32	3.38	224,978	3.38