NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$298.73
-0.780 (-0.260%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $301.91 | Friday, 3rd May 2024 ESGR stock ended at $298.73. This is 0.260% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.83% from a day low at $292.72 to a day high of $301.00. |
| 90 days | $265.00 | $312.56 | |
| 52 weeks | $226.66 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $242.63 | $245.81 | $241.77 | $245.21 | 42 898 |
| Feb 22, 2023 | $242.49 | $243.81 | $239.23 | $243.34 | 38 620 |
| Feb 21, 2023 | $245.78 | $245.78 | $240.02 | $242.86 | 47 502 |
| Feb 17, 2023 | $245.70 | $249.56 | $244.00 | $246.97 | 44 181 |
| Feb 16, 2023 | $241.92 | $245.78 | $241.92 | $244.92 | 26 387 |
| Feb 15, 2023 | $243.70 | $246.65 | $240.29 | $245.82 | 39 618 |
| Feb 14, 2023 | $242.45 | $246.90 | $241.02 | $243.01 | 42 316 |
| Feb 13, 2023 | $240.60 | $246.87 | $240.60 | $244.98 | 38 399 |
| Feb 10, 2023 | $239.01 | $242.04 | $237.20 | $241.11 | 37 552 |
| Feb 09, 2023 | $241.42 | $244.60 | $237.94 | $238.55 | 45 578 |
| Feb 08, 2023 | $240.99 | $242.28 | $238.67 | $241.05 | 42 583 |
| Feb 07, 2023 | $236.08 | $243.52 | $236.08 | $243.21 | 35 145 |
| Feb 06, 2023 | $235.26 | $236.74 | $234.32 | $236.42 | 50 356 |
| Feb 03, 2023 | $234.78 | $236.39 | $232.30 | $235.24 | 54 249 |
| Feb 02, 2023 | $238.04 | $240.14 | $232.41 | $235.00 | 61 982 |
| Feb 01, 2023 | $239.44 | $243.37 | $230.88 | $238.34 | 89 933 |
| Jan 31, 2023 | $238.28 | $242.33 | $237.76 | $242.30 | 82 812 |
| Jan 30, 2023 | $238.80 | $242.23 | $237.61 | $238.68 | 45 728 |
| Jan 27, 2023 | $244.00 | $244.00 | $239.00 | $239.00 | 33 999 |
| Jan 26, 2023 | $242.08 | $245.66 | $239.78 | $245.43 | 47 273 |
| Jan 25, 2023 | $238.23 | $242.87 | $238.23 | $241.38 | 25 485 |
| Jan 24, 2023 | $243.00 | $243.45 | $240.76 | $240.76 | 27 335 |
| Jan 23, 2023 | $239.73 | $243.00 | $239.31 | $242.90 | 34 537 |
| Jan 20, 2023 | $242.48 | $242.82 | $238.80 | $242.19 | 52 600 |
| Jan 19, 2023 | $236.00 | $241.30 | $234.65 | $240.66 | 48 709 |
