NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$285.07
+7.76 (+2.80%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Friday, 19th Apr 2024 ESGR stock ended at $285.07. This is 2.80% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $276.32 to a day high of $285.55. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $254.00 | $254.00 | $248.00 | $249.53 | 33 607 |
| 2021-06-01 | $254.20 | $256.73 | $251.56 | $254.33 | 30 309 |
| 2021-05-28 | $253.82 | $254.46 | $250.98 | $253.89 | 18 374 |
| 2021-05-27 | $248.73 | $252.99 | $247.07 | $251.83 | 36 867 |
| 2021-05-26 | $244.26 | $247.27 | $244.26 | $246.73 | 23 057 |
| 2021-05-25 | $243.54 | $245.79 | $243.00 | $243.00 | 37 828 |
| 2021-05-24 | $243.45 | $245.50 | $242.13 | $243.27 | 25 167 |
| 2021-05-21 | $248.16 | $248.74 | $242.83 | $244.10 | 29 278 |
| 2021-05-20 | $241.05 | $245.40 | $241.05 | $245.40 | 24 759 |
| 2021-05-19 | $241.61 | $244.50 | $239.28 | $243.25 | 27 301 |
| 2021-05-18 | $246.80 | $248.60 | $243.52 | $243.61 | 26 945 |
| 2021-05-17 | $246.61 | $247.76 | $244.33 | $247.35 | 27 364 |
| 2021-05-14 | $246.63 | $248.87 | $245.10 | $248.14 | 18 799 |
| 2021-05-13 | $238.00 | $247.49 | $238.00 | $246.54 | 28 932 |
| 2021-05-12 | $242.86 | $245.73 | $238.59 | $238.92 | 39 648 |
| 2021-05-11 | $246.15 | $248.49 | $240.83 | $243.05 | 50 878 |
| 2021-05-10 | $257.40 | $259.60 | $249.16 | $249.41 | 50 159 |
| 2021-05-07 | $259.69 | $260.88 | $254.11 | $256.97 | 28 580 |
| 2021-05-06 | $254.71 | $260.17 | $254.71 | $259.63 | 36 136 |
| 2021-05-05 | $255.96 | $258.14 | $251.45 | $256.56 | 20 838 |
| 2021-05-04 | $257.49 | $257.49 | $253.47 | $253.79 | 33 266 |
| 2021-05-03 | $254.47 | $262.46 | $254.47 | $259.38 | 39 134 |
| 2021-04-30 | $252.53 | $253.63 | $249.82 | $251.18 | 44 702 |
| 2021-04-29 | $256.18 | $257.47 | $253.85 | $254.49 | 17 969 |
| 2021-04-28 | $256.89 | $257.83 | $251.86 | $253.70 | 22 226 |
