NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$291.74
+1.64 (+0.565%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Wednesday, 24th Apr 2024 ESGR stock ended at $291.74. This is 0.565% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.59% from a day low at $287.18 to a day high of $291.74. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $234.89 | $249.24 | $226.66 | $244.51 | 58 746 |
| May 31, 2023 | $244.46 | $244.46 | $234.04 | $235.38 | 102 342 |
| May 30, 2023 | $245.28 | $245.67 | $243.03 | $243.95 | 24 240 |
| May 26, 2023 | $244.80 | $249.30 | $244.39 | $244.98 | 35 684 |
| May 25, 2023 | $247.41 | $250.73 | $243.99 | $245.77 | 32 292 |
| May 24, 2023 | $253.43 | $254.11 | $249.14 | $249.14 | 64 745 |
| May 23, 2023 | $265.74 | $266.16 | $255.14 | $255.73 | 130 472 |
| May 22, 2023 | $266.87 | $267.70 | $262.32 | $264.32 | 43 776 |
| May 19, 2023 | $271.38 | $271.39 | $263.74 | $264.83 | 31 437 |
| May 18, 2023 | $261.29 | $270.98 | $257.47 | $268.31 | 47 835 |
| May 17, 2023 | $257.52 | $262.70 | $255.83 | $261.66 | 25 508 |
| May 16, 2023 | $252.40 | $256.32 | $252.40 | $256.23 | 26 626 |
| May 15, 2023 | $254.08 | $254.77 | $249.49 | $254.00 | 24 837 |
| May 12, 2023 | $253.42 | $253.89 | $252.02 | $253.13 | 23 371 |
| May 11, 2023 | $254.66 | $255.45 | $252.21 | $252.80 | 36 336 |
| May 10, 2023 | $255.00 | $257.84 | $253.16 | $257.35 | 28 723 |
| May 09, 2023 | $247.75 | $253.27 | $247.38 | $252.88 | 26 575 |
| May 08, 2023 | $247.00 | $249.41 | $240.22 | $249.41 | 27 344 |
| May 05, 2023 | $244.78 | $252.73 | $244.78 | $248.00 | 35 039 |
| May 04, 2023 | $238.34 | $240.07 | $234.32 | $240.07 | 26 021 |
| May 03, 2023 | $240.04 | $242.01 | $239.77 | $240.79 | 28 720 |
| May 02, 2023 | $239.96 | $240.19 | $234.06 | $239.00 | 22 930 |
| May 01, 2023 | $239.85 | $243.07 | $239.70 | $241.00 | 25 244 |
| Apr 28, 2023 | $233.57 | $242.51 | $233.57 | $240.60 | 29 526 |
| Apr 27, 2023 | $237.15 | $238.05 | $225.85 | $233.26 | 43 654 |
