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 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 |
| Apr 26, 2023 | $236.89 | $240.36 | $235.33 | $237.71 | 31 593 |
| Apr 25, 2023 | $237.92 | $241.00 | $237.80 | $238.41 | 18 338 |
| Apr 24, 2023 | $237.95 | $240.38 | $238.42 | $239.36 | 18 149 |
| Apr 21, 2023 | $238.56 | $240.30 | $236.84 | $239.45 | 27 822 |
| Apr 20, 2023 | $239.48 | $241.79 | $236.68 | $239.91 | 26 207 |
| Apr 19, 2023 | $234.75 | $239.52 | $234.75 | $239.12 | 34 460 |
| Apr 18, 2023 | $232.47 | $235.35 | $232.05 | $234.36 | 34 458 |
| Apr 17, 2023 | $235.94 | $235.94 | $230.71 | $233.13 | 29 234 |
| Apr 14, 2023 | $235.59 | $235.59 | $232.76 | $234.79 | 14 280 |
| Apr 13, 2023 | $237.02 | $237.32 | $236.24 | $237.32 | 12 600 |
| Apr 12, 2023 | $233.04 | $239.52 | $233.04 | $236.10 | 21 319 |
| Apr 11, 2023 | $233.66 | $239.31 | $233.45 | $234.85 | 18 499 |
| Apr 10, 2023 | $234.19 | $236.00 | $231.73 | $234.74 | 33 549 |
| Apr 06, 2023 | $235.29 | $235.29 | $229.87 | $233.49 | 20 710 |
| Apr 05, 2023 | $230.92 | $235.30 | $230.92 | $233.79 | 24 227 |
| Apr 04, 2023 | $230.16 | $232.77 | $226.80 | $232.77 | 24 233 |
| Apr 03, 2023 | $231.15 | $233.27 | $231.15 | $232.25 | 22 432 |
| Mar 31, 2023 | $231.19 | $234.12 | $229.00 | $231.79 | 47 239 |
| Mar 30, 2023 | $227.89 | $231.56 | $225.35 | $231.19 | 34 710 |
| Mar 29, 2023 | $231.26 | $231.26 | $226.30 | $229.09 | 26 844 |
