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 |
| Feb 12, 2024 | $275.37 | $283.31 | $275.37 | $281.19 | 65 819 |
| Feb 09, 2024 | $268.65 | $274.91 | $267.83 | $274.25 | 37 126 |
| Feb 08, 2024 | $273.82 | $273.82 | $265.00 | $268.99 | 50 300 |
| Feb 07, 2024 | $271.38 | $275.30 | $271.00 | $272.34 | 52 008 |
| Feb 06, 2024 | $270.50 | $272.32 | $268.24 | $271.32 | 59 079 |
| Feb 05, 2024 | $265.23 | $272.10 | $265.18 | $270.10 | 38 011 |
| Feb 02, 2024 | $265.02 | $271.87 | $265.02 | $267.51 | 48 605 |
| Feb 01, 2024 | $268.12 | $269.83 | $262.54 | $267.82 | 61 974 |
| Jan 31, 2024 | $274.77 | $275.83 | $266.89 | $266.89 | 53 885 |
| Jan 30, 2024 | $270.44 | $275.27 | $270.44 | $274.82 | 21 329 |
| Jan 29, 2024 | $271.73 | $273.00 | $270.24 | $272.00 | 28 177 |
| Jan 26, 2024 | $278.80 | $278.80 | $272.52 | $272.75 | 25 940 |
| Jan 25, 2024 | $280.99 | $282.00 | $273.71 | $277.09 | 41 044 |
| Jan 24, 2024 | $280.55 | $283.03 | $278.04 | $278.15 | 26 510 |
| Jan 23, 2024 | $281.81 | $282.73 | $277.43 | $278.00 | 43 637 |
| Jan 22, 2024 | $272.36 | $280.07 | $272.36 | $279.74 | 58 217 |
| Jan 19, 2024 | $268.98 | $272.81 | $266.96 | $271.96 | 45 009 |
| Jan 18, 2024 | $264.58 | $268.85 | $264.00 | $266.70 | 173 898 |
| Jan 17, 2024 | $264.26 | $268.95 | $264.00 | $265.42 | 127 671 |
| Jan 16, 2024 | $270.82 | $271.67 | $265.41 | $267.14 | 57 100 |
| Jan 12, 2024 | $277.03 | $279.28 | $270.62 | $270.82 | 53 010 |
| Jan 11, 2024 | $274.76 | $275.80 | $272.94 | $273.94 | 62 768 |
| Jan 10, 2024 | $275.01 | $281.04 | $275.01 | $276.70 | 48 492 |
| Jan 09, 2024 | $283.58 | $283.58 | $274.52 | $276.72 | 44 001 |
| Jan 08, 2024 | $286.60 | $290.80 | $285.47 | $286.61 | 33 784 |
