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 |
| Sep 30, 2021 | $237.54 | $240.58 | $234.73 | $234.73 | 27 186 |
| Sep 29, 2021 | $236.00 | $239.29 | $235.72 | $237.24 | 19 942 |
| Sep 28, 2021 | $241.09 | $242.75 | $235.32 | $235.66 | 23 967 |
| Sep 27, 2021 | $234.56 | $242.65 | $234.56 | $240.55 | 45 679 |
| Sep 24, 2021 | $232.61 | $235.00 | $232.61 | $233.83 | 23 764 |
| Sep 23, 2021 | $231.50 | $234.96 | $230.50 | $232.33 | 30 378 |
| Sep 22, 2021 | $231.77 | $234.33 | $229.96 | $230.53 | 37 899 |
| Sep 21, 2021 | $232.61 | $232.61 | $226.07 | $229.77 | 99 796 |
| Sep 20, 2021 | $231.74 | $232.80 | $228.65 | $230.85 | 110 889 |
| Sep 17, 2021 | $237.50 | $239.45 | $230.97 | $235.89 | 401 191 |
| Sep 16, 2021 | $238.06 | $240.00 | $232.55 | $236.07 | 93 974 |
| Sep 15, 2021 | $237.36 | $241.36 | $236.31 | $237.47 | 90 912 |
| Sep 14, 2021 | $242.01 | $242.01 | $236.38 | $237.68 | 80 152 |
| Sep 13, 2021 | $236.11 | $241.51 | $233.81 | $240.45 | 102 984 |
| Sep 10, 2021 | $235.34 | $236.00 | $233.36 | $233.85 | 63 091 |
| Sep 09, 2021 | $228.91 | $239.45 | $228.47 | $235.34 | 88 305 |
| Sep 08, 2021 | $224.40 | $227.80 | $223.91 | $227.69 | 62 640 |
| Sep 07, 2021 | $225.51 | $226.17 | $223.02 | $224.46 | 99 012 |
| Sep 03, 2021 | $227.12 | $227.12 | $221.69 | $226.01 | 81 251 |
| Sep 02, 2021 | $230.93 | $230.93 | $226.82 | $228.00 | 34 715 |
| Sep 01, 2021 | $231.73 | $233.45 | $228.60 | $229.35 | 33 376 |
| Aug 31, 2021 | $233.73 | $234.75 | $229.58 | $230.67 | 43 641 |
| Aug 30, 2021 | $240.34 | $242.79 | $232.48 | $232.83 | 41 709 |
| Aug 27, 2021 | $234.00 | $241.07 | $232.62 | $239.31 | 54 405 |
| Aug 26, 2021 | $237.85 | $237.85 | $233.01 | $234.52 | 46 504 |
