Ensign Energy Services Inc.
ESVIFOTCEnergy● Active
$2.98
+$0.12(+4.31%)
Market Cap$549044140
P/E Ratio—
52W High$3.96
52W Low$1.46
Ensign Energy Services Inc.（ESVIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esvif · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.96
May 18, 2026
-24.7% from here
5-Year Low5Y
$1.12
Dec 20, 2021
+166.1% from low
IPO Priceadj.
$4.21
Feb 13, 2009
-29.3% since IPO
1 Year Ago
$1.74
Jun 9, 2025
+71.3% in 1Y
5 Years Ago
$1.42
Jun 9, 2021
+109.9% in 5Y
10 Years Ago
$3.82
Jun 9, 2016
-21.9% in 10Y
Historical Price Data · ESVIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.93 | $3.00 | $2.91 | $2.98 | $2.98 | 22K | +1.64% |
| Jun 5, 2026 | $3.01 | $3.01 | $2.84 | $2.86 | $2.86 | 156K | -4.98% |
| Jun 4, 2026 | $3.01 | $3.12 | $2.97 | $3.08 | $3.08 | 91K | +2.33% |
| Jun 3, 2026 | $3.14 | $3.14 | $3.02 | $3.06 | $3.06 | 49K | -2.55% |
| Jun 2, 2026 | $3.10 | $3.10 | $3.02 | $3.03 | $3.03 | 48K | -2.26% |
| Jun 1, 2026 | $3.04 | $3.17 | $3.04 | $3.04 | $3.04 | 92K | +0.00% |
| May 29, 2026 | $3.02 | $3.05 | $2.96 | $3.03 | $3.03 | 130K | +0.33% |
| May 28, 2026 | $3.01 | $3.12 | $2.99 | $3.05 | $3.05 | 82K | +1.33% |
| May 27, 2026 | $3.11 | $3.11 | $2.93 | $2.94 | $2.94 | 115K | -5.47% |
| May 26, 2026 | $3.16 | $3.22 | $3.05 | $3.11 | $3.11 | 227K | -1.58% |
| May 22, 2026 | $3.43 | $3.43 | $3.20 | $3.26 | $3.26 | 60K | -4.96% |
| May 21, 2026 | $3.34 | $3.35 | $3.25 | $3.28 | $3.28 | 127K | -1.80% |
| May 20, 2026 | $3.54 | $3.54 | $3.30 | $3.35 | $3.35 | 168K | -5.37% |
| May 19, 2026 | $3.38 | $3.62 | $3.38 | $3.46 | $3.46 | 174K | +2.37% |
| May 18, 2026 | $3.96 | $3.96 | $3.25 | $3.45 | $3.45 | 202K | -12.88% |
| May 15, 2026 | $3.17 | $3.25 | $3.13 | $3.24 | $3.24 | 181K | +2.21% |
| May 14, 2026 | $3.09 | $3.13 | $3.07 | $3.13 | $3.13 | 95K | +1.29% |
| May 13, 2026 | $3.23 | $3.23 | $3.07 | $3.10 | $3.10 | 103K | -4.02% |
| May 12, 2026 | $3.04 | $3.20 | $3.04 | $3.19 | $3.19 | 209K | +4.93% |
| May 11, 2026 | $2.85 | $3.05 | $2.85 | $3.02 | $3.02 | 319K | +5.96% |
Showing 1–20 of 1,250 records
Annual Stock Price Performance · ESVIF
Jan 1 → Dec 31 · 6 years2026+61.1%$1.85 → $2.98
+61.1%
2025-11.9%$2.10 → $1.85
-11.9%
2024+32.9%$1.55 → $2.06
+32.9%
2023-34.0%$2.50 → $1.65
-34.0%
2022+86.7%$1.35 → $2.52
+86.7%
2021-7.7%$1.42 → $1.31
-7.7%
Best Year2022 · +86.7%
Worst Year2023 · -34.0%
Positive Years3 / 6
Avg Annual Return+21.2%
6Y Total Return+109.9%
6Y CAGR~+13.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ESVIF?
If you invested $1,000 in ESVIF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$781
Total Return-21.9%
CAGR~-2.4% / yr
Profit$-219
Based on Jun 9, 2016 · $3.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ensign Energy Services Inc.（ESVIF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $2.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESVIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESVIF 历史股价FMP 日线复权 OHLCV