NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$277.31
+0.630 (+0.228%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Thursday, 18th Apr 2024 ESGR stock ended at $277.31. This is 0.228% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.731% from a day low at $276.50 to a day high of $278.52. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $215.99 | $217.00 | $212.97 | $217.00 | 28 545 |
| 2021-02-10 | $215.36 | $215.36 | $212.08 | $214.33 | 20 462 |
| 2021-02-09 | $213.60 | $217.98 | $213.00 | $216.24 | 19 197 |
| 2021-02-08 | $212.53 | $213.59 | $210.99 | $213.59 | 24 745 |
| 2021-02-05 | $210.00 | $212.61 | $207.80 | $211.89 | 23 437 |
| 2021-02-04 | $203.58 | $210.85 | $203.21 | $209.83 | 32 600 |
| 2021-02-03 | $203.41 | $205.07 | $201.53 | $203.37 | 30 439 |
| 2021-02-02 | $205.64 | $205.64 | $202.00 | $204.51 | 19 919 |
| 2021-02-01 | $200.96 | $204.52 | $198.65 | $203.22 | 23 281 |
| 2021-01-29 | $200.30 | $202.77 | $198.66 | $200.21 | 38 470 |
| 2021-01-28 | $199.04 | $203.92 | $199.04 | $202.17 | 23 197 |
| 2021-01-27 | $202.03 | $205.00 | $194.21 | $197.84 | 45 746 |
| 2021-01-26 | $211.15 | $211.15 | $204.08 | $206.11 | 18 453 |
| 2021-01-25 | $208.31 | $210.57 | $204.61 | $209.28 | 21 692 |
| 2021-01-22 | $210.49 | $211.55 | $205.60 | $210.84 | 34 461 |
| 2021-01-21 | $214.79 | $215.03 | $210.50 | $211.01 | 23 917 |
| 2021-01-20 | $213.30 | $216.26 | $213.30 | $214.79 | 18 459 |
| 2021-01-19 | $215.90 | $218.00 | $212.75 | $213.62 | 37 255 |
| 2021-01-15 | $215.91 | $220.60 | $212.76 | $215.36 | 18 264 |
| 2021-01-14 | $218.42 | $220.90 | $215.75 | $217.48 | 19 778 |
| 2021-01-13 | $219.97 | $220.17 | $212.63 | $216.10 | 34 414 |
| 2021-01-12 | $215.02 | $218.80 | $215.02 | $216.99 | 30 093 |
| 2021-01-11 | $210.51 | $214.76 | $209.50 | $214.12 | 20 435 |
| 2021-01-08 | $215.44 | $215.74 | $208.79 | $212.90 | 27 851 |
| 2021-01-07 | $215.01 | $216.56 | $212.55 | $216.00 | 35 280 |
