NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$299.51
+6.56 (+2.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $305.87 | Thursday, 2nd May 2024 ESGR stock ended at $299.51. This is 2.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.58% from a day low at $293.94 to a day high of $301.52. |
| 90 days | $265.00 | $312.56 | |
| 52 weeks | $226.66 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $231.26 | $231.26 | $226.30 | $229.09 | 26 844 |
| Mar 28, 2023 | $224.91 | $228.85 | $224.91 | $228.85 | 23 060 |
| Mar 27, 2023 | $228.11 | $230.02 | $224.92 | $226.51 | 23 100 |
| Mar 24, 2023 | $219.50 | $225.38 | $217.52 | $225.31 | 37 387 |
| Mar 23, 2023 | $218.02 | $222.00 | $217.74 | $220.04 | 25 679 |
| Mar 22, 2023 | $223.60 | $223.77 | $218.03 | $218.57 | 29 234 |
| Mar 21, 2023 | $225.94 | $226.67 | $223.69 | $224.49 | 33 401 |
| Mar 20, 2023 | $223.01 | $227.02 | $222.14 | $222.80 | 35 526 |
| Mar 17, 2023 | $223.79 | $223.79 | $219.10 | $221.62 | 94 866 |
| Mar 16, 2023 | $222.06 | $227.80 | $222.06 | $224.74 | 46 386 |
| Mar 15, 2023 | $224.53 | $224.53 | $218.00 | $223.02 | 39 689 |
| Mar 14, 2023 | $229.65 | $230.54 | $225.99 | $229.63 | 38 116 |
| Mar 13, 2023 | $228.41 | $231.90 | $225.49 | $226.15 | 46 415 |
| Mar 10, 2023 | $229.17 | $231.96 | $228.85 | $231.58 | 44 869 |
| Mar 09, 2023 | $231.57 | $232.48 | $228.86 | $231.49 | 34 861 |
| Mar 08, 2023 | $235.98 | $236.01 | $230.45 | $232.77 | 29 532 |
| Mar 07, 2023 | $237.09 | $240.04 | $234.31 | $234.51 | 27 941 |
| Mar 06, 2023 | $245.56 | $245.56 | $236.15 | $237.80 | 39 839 |
| Mar 03, 2023 | $236.00 | $245.40 | $236.00 | $244.99 | 29 088 |
| Mar 02, 2023 | $238.31 | $243.02 | $237.17 | $243.00 | 34 634 |
| Mar 01, 2023 | $245.27 | $249.02 | $237.38 | $240.22 | 32 519 |
| Feb 28, 2023 | $245.24 | $245.64 | $242.34 | $244.51 | 54 293 |
| Feb 27, 2023 | $244.36 | $246.16 | $242.04 | $243.71 | 17 193 |
| Feb 24, 2023 | $238.56 | $246.59 | $238.56 | $244.68 | 38 650 |
| Feb 23, 2023 | $242.63 | $245.81 | $241.77 | $245.21 | 42 898 |
