NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$290.19
-1.55 (-0.531%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Thursday, 25th Apr 2024 ESGR stock ended at $290.19. This is 0.531% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $286.80 to a day high of $290.68. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $287.01 | $290.68 | $286.80 | $290.19 | 27 564 |
| Apr 24, 2024 | $287.51 | $291.74 | $287.18 | $291.74 | 37 158 |
| Apr 23, 2024 | $287.45 | $292.61 | $287.45 | $290.10 | 32 018 |
| Apr 22, 2024 | $288.56 | $290.28 | $287.31 | $287.52 | 27 214 |
| Apr 19, 2024 | $276.32 | $285.55 | $276.32 | $285.07 | 38 774 |
| Apr 18, 2024 | $277.57 | $278.52 | $276.50 | $277.31 | 28 837 |
| Apr 17, 2024 | $280.21 | $280.68 | $275.02 | $276.68 | 40 933 |
| Apr 16, 2024 | $280.00 | $285.18 | $278.34 | $282.18 | 53 647 |
| Apr 15, 2024 | $285.19 | $285.19 | $280.02 | $280.77 | 25 547 |
| Apr 12, 2024 | $281.54 | $284.59 | $281.17 | $282.49 | 29 714 |
| Apr 11, 2024 | $286.89 | $286.89 | $282.45 | $284.83 | 29 365 |
| Apr 10, 2024 | $288.02 | $288.69 | $285.32 | $286.74 | 53 815 |
| Apr 09, 2024 | $295.30 | $295.30 | $289.50 | $292.17 | 33 059 |
| Apr 08, 2024 | $295.97 | $297.20 | $292.32 | $292.80 | 35 526 |
| Apr 05, 2024 | $295.76 | $297.84 | $291.67 | $294.08 | 40 025 |
| Apr 04, 2024 | $301.91 | $301.91 | $294.00 | $296.73 | 37 116 |
| Apr 03, 2024 | $296.24 | $300.72 | $296.24 | $298.92 | 31 252 |
| Apr 02, 2024 | $304.23 | $305.87 | $298.50 | $298.71 | 29 941 |
| Apr 01, 2024 | $312.22 | $312.56 | $305.99 | $306.52 | 31 050 |
| Mar 28, 2024 | $308.00 | $312.17 | $307.01 | $310.76 | 54 105 |
| Mar 27, 2024 | $300.92 | $307.95 | $298.91 | $307.86 | 34 256 |
| Mar 26, 2024 | $298.55 | $302.36 | $298.26 | $298.99 | 57 592 |
| Mar 25, 2024 | $294.51 | $296.13 | $293.45 | $295.76 | 33 044 |
| Mar 22, 2024 | $300.49 | $301.08 | $292.00 | $292.50 | 47 738 |
| Mar 21, 2024 | $304.50 | $304.50 | $299.31 | $303.36 | 53 125 |
