NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$292.95
+2.58 (+0.89%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $275.02 | $312.56 | Wednesday, 1st May 2024 ESGR stock ended at $292.95. This is 0.89% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $290.07 to a day high of $294.83. |
90 days | $262.54 | $312.56 | |
52 weeks | $226.66 | $312.56 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $290.37 | $294.83 | $290.07 | $292.95 | 35 649 |
Apr 30, 2024 | $289.84 | $291.36 | $287.99 | $290.37 | 27 350 |
Apr 29, 2024 | $289.24 | $293.72 | $289.24 | $292.79 | 26 814 |
Apr 26, 2024 | $289.13 | $290.68 | $287.42 | $288.30 | 35 979 |
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 |