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 |
| Apr 30, 2021 | $252.53 | $253.63 | $249.82 | $251.18 | 44 702 |
| Apr 29, 2021 | $256.18 | $257.47 | $253.85 | $254.49 | 17 969 |
| Apr 28, 2021 | $256.89 | $257.83 | $251.86 | $253.70 | 22 226 |
| Apr 27, 2021 | $259.30 | $262.28 | $256.10 | $256.87 | 40 093 |
| Apr 26, 2021 | $257.81 | $259.07 | $256.21 | $258.00 | 26 582 |
| Apr 23, 2021 | $253.12 | $256.00 | $251.86 | $255.40 | 30 200 |
| Apr 22, 2021 | $256.06 | $256.06 | $248.10 | $250.70 | 45 172 |
| Apr 21, 2021 | $254.36 | $255.70 | $253.21 | $255.58 | 21 979 |
| Apr 20, 2021 | $255.19 | $255.19 | $251.64 | $253.80 | 28 421 |
| Apr 19, 2021 | $257.58 | $257.63 | $254.65 | $257.09 | 24 394 |
| Apr 16, 2021 | $256.98 | $258.64 | $255.18 | $257.07 | 29 657 |
| Apr 15, 2021 | $257.57 | $257.57 | $254.09 | $255.97 | 33 573 |
| Apr 14, 2021 | $255.80 | $258.86 | $255.57 | $256.86 | 29 546 |
| Apr 13, 2021 | $255.15 | $259.94 | $255.15 | $255.93 | 24 716 |
| Apr 12, 2021 | $252.15 | $257.97 | $252.08 | $257.05 | 33 227 |
| Apr 09, 2021 | $252.38 | $254.00 | $251.26 | $252.14 | 27 214 |
| Apr 08, 2021 | $252.50 | $252.63 | $249.48 | $251.38 | 31 304 |
| Apr 07, 2021 | $250.00 | $253.35 | $250.00 | $252.20 | 32 952 |
| Apr 06, 2021 | $251.21 | $254.20 | $249.81 | $250.54 | 36 969 |
| Apr 05, 2021 | $248.28 | $251.39 | $247.90 | $250.37 | 37 515 |
| Apr 01, 2021 | $246.26 | $250.08 | $244.57 | $246.65 | 50 795 |
| Mar 31, 2021 | $248.92 | $249.74 | $246.10 | $246.73 | 48 780 |
| Mar 30, 2021 | $251.80 | $252.00 | $248.36 | $249.81 | 49 459 |
| Mar 29, 2021 | $252.00 | $254.31 | $249.06 | $250.24 | 43 008 |
| Mar 26, 2021 | $255.00 | $257.17 | $250.00 | $252.94 | 150 722 |
