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 |
| 2021-03-22 | $260.64 | $260.64 | $252.06 | $253.59 | 59 767 |
| 2021-03-19 | $264.52 | $265.26 | $260.63 | $261.00 | 165 649 |
| 2021-03-18 | $264.05 | $268.42 | $263.00 | $266.43 | 63 507 |
| 2021-03-17 | $259.18 | $265.25 | $258.54 | $263.90 | 111 740 |
| 2021-03-16 | $259.70 | $260.69 | $255.31 | $259.37 | 53 694 |
| 2021-03-15 | $265.13 | $265.13 | $258.12 | $261.12 | 51 289 |
| 2021-03-12 | $264.73 | $269.12 | $263.66 | $265.95 | 53 969 |
| 2021-03-11 | $262.56 | $264.68 | $255.80 | $264.24 | 60 616 |
| 2021-03-10 | $260.73 | $266.75 | $260.45 | $263.45 | 59 450 |
| 2021-03-09 | $250.01 | $262.49 | $248.00 | $259.70 | 55 884 |
| 2021-03-08 | $247.80 | $256.98 | $247.80 | $256.42 | 67 557 |
| 2021-03-05 | $235.67 | $245.44 | $233.51 | $244.69 | 66 864 |
| 2021-03-04 | $235.00 | $238.88 | $229.71 | $232.02 | 56 695 |
| 2021-03-03 | $228.36 | $238.31 | $228.36 | $234.87 | 83 057 |
| 2021-03-02 | $232.11 | $237.45 | $227.10 | $227.76 | 69 556 |
| 2021-03-01 | $218.00 | $234.37 | $218.00 | $234.37 | 75 122 |
| 2021-02-26 | $215.20 | $218.79 | $212.59 | $212.59 | 41 939 |
| 2021-02-25 | $224.00 | $229.88 | $213.34 | $215.18 | 45 710 |
| 2021-02-24 | $221.21 | $230.09 | $219.52 | $225.43 | 50 220 |
| 2021-02-23 | $222.00 | $223.89 | $219.40 | $220.64 | 38 967 |
| 2021-02-22 | $213.70 | $222.08 | $213.02 | $221.94 | 35 900 |
| 2021-02-19 | $210.00 | $213.99 | $209.36 | $213.31 | 36 175 |
| 2021-02-18 | $209.00 | $209.93 | $207.33 | $209.63 | 29 233 |
| 2021-02-17 | $210.01 | $211.69 | $206.55 | $209.46 | 23 631 |
| 2021-02-16 | $215.39 | $216.00 | $210.96 | $211.00 | 18 145 |
