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 |
| Mar 19, 2024 | $291.62 | $295.68 | $291.62 | $292.61 | 51 868 |
| Mar 18, 2024 | $297.87 | $300.65 | $293.08 | $293.62 | 61 144 |
| Mar 15, 2024 | $299.42 | $303.00 | $298.92 | $299.02 | 80 756 |
| Mar 14, 2024 | $297.49 | $304.29 | $297.49 | $300.86 | 53 395 |
| Mar 13, 2024 | $298.28 | $301.99 | $298.28 | $299.19 | 36 765 |
| Mar 12, 2024 | $299.10 | $300.24 | $296.10 | $299.36 | 54 084 |
| Mar 11, 2024 | $294.16 | $300.63 | $294.16 | $300.00 | 35 617 |
| Mar 08, 2024 | $300.98 | $300.98 | $293.05 | $295.71 | 40 073 |
| Mar 07, 2024 | $288.75 | $299.25 | $288.75 | $298.25 | 49 266 |
| Mar 06, 2024 | $290.25 | $290.69 | $285.95 | $286.61 | 54 889 |
| Mar 05, 2024 | $294.30 | $297.02 | $290.27 | $290.49 | 36 258 |
| Mar 04, 2024 | $301.58 | $307.94 | $294.17 | $296.39 | 59 727 |
| Mar 01, 2024 | $305.51 | $308.19 | $302.41 | $303.51 | 42 643 |
| Feb 29, 2024 | $309.00 | $310.92 | $304.90 | $307.94 | 67 385 |
| Feb 28, 2024 | $297.50 | $307.16 | $297.50 | $306.80 | 60 049 |
| Feb 27, 2024 | $297.00 | $300.00 | $296.81 | $299.38 | 47 878 |
| Feb 26, 2024 | $297.21 | $298.52 | $295.10 | $296.24 | 50 080 |
| Feb 23, 2024 | $297.32 | $303.06 | $297.23 | $298.80 | 36 126 |
| Feb 22, 2024 | $295.93 | $296.93 | $292.46 | $295.82 | 41 090 |
| Feb 21, 2024 | $291.30 | $297.00 | $290.61 | $296.13 | 44 675 |
| Feb 20, 2024 | $280.40 | $291.81 | $280.40 | $290.56 | 30 072 |
| Feb 16, 2024 | $286.86 | $288.45 | $283.25 | $283.25 | 28 978 |
| Feb 15, 2024 | $277.47 | $287.56 | $277.47 | $287.13 | 52 282 |
| Feb 14, 2024 | $273.89 | $277.03 | $271.85 | $276.53 | 34 267 |
| Feb 13, 2024 | $277.75 | $277.75 | $270.10 | $271.04 | 89 665 |
