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 |
| Aug 25, 2021 | $239.42 | $242.34 | $236.40 | $237.68 | 39 440 |
| Aug 24, 2021 | $242.10 | $242.10 | $237.12 | $238.19 | 76 705 |
| Aug 23, 2021 | $246.10 | $246.10 | $241.67 | $243.08 | 44 112 |
| Aug 20, 2021 | $243.34 | $248.30 | $242.02 | $246.29 | 38 642 |
| Aug 19, 2021 | $246.82 | $247.55 | $240.35 | $244.34 | 38 608 |
| Aug 18, 2021 | $251.58 | $253.28 | $248.50 | $248.50 | 26 118 |
| Aug 17, 2021 | $253.54 | $255.10 | $251.15 | $252.50 | 34 830 |
| Aug 16, 2021 | $254.06 | $255.69 | $253.44 | $254.43 | 41 820 |
| Aug 13, 2021 | $259.98 | $259.98 | $254.74 | $254.74 | 15 112 |
| Aug 12, 2021 | $262.35 | $262.35 | $258.01 | $258.99 | 21 997 |
| Aug 11, 2021 | $261.00 | $263.06 | $259.11 | $261.14 | 30 538 |
| Aug 10, 2021 | $261.45 | $264.45 | $259.21 | $261.53 | 44 156 |
| Aug 09, 2021 | $263.85 | $266.24 | $261.83 | $261.90 | 36 994 |
| Aug 06, 2021 | $260.99 | $264.93 | $260.72 | $263.23 | 26 081 |
| Aug 05, 2021 | $258.62 | $262.01 | $257.91 | $259.16 | 20 787 |
| Aug 04, 2021 | $254.49 | $258.11 | $254.49 | $255.74 | 17 183 |
| Aug 03, 2021 | $257.45 | $257.45 | $254.10 | $257.26 | 19 891 |
| Aug 02, 2021 | $257.11 | $257.87 | $254.22 | $255.98 | 25 933 |
| Jul 30, 2021 | $258.01 | $260.18 | $255.74 | $257.02 | 27 007 |
| Jul 29, 2021 | $262.26 | $264.24 | $258.25 | $259.91 | 35 815 |
| Jul 28, 2021 | $264.72 | $264.72 | $257.91 | $259.36 | 26 872 |
| Jul 27, 2021 | $263.25 | $265.95 | $261.71 | $263.17 | 30 482 |
| Jul 26, 2021 | $261.57 | $265.14 | $261.57 | $265.12 | 22 422 |
| Jul 23, 2021 | $259.40 | $261.56 | $257.97 | $261.13 | 21 706 |
| Jul 22, 2021 | $257.61 | $258.73 | $253.97 | $257.43 | 28 123 |
