NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$299.51
+6.56 (+2.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $305.87 | Thursday, 2nd May 2024 ESGR stock ended at $299.51. This is 2.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.58% from a day low at $293.94 to a day high of $301.52. |
| 90 days | $265.00 | $312.56 | |
| 52 weeks | $226.66 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $214.79 | $215.03 | $210.50 | $211.01 | 23 917 |
| Jan 20, 2021 | $213.30 | $216.26 | $213.30 | $214.79 | 18 459 |
| Jan 19, 2021 | $215.90 | $218.00 | $212.75 | $213.62 | 37 255 |
| Jan 15, 2021 | $215.91 | $220.60 | $212.76 | $215.36 | 18 264 |
| Jan 14, 2021 | $218.42 | $220.90 | $215.75 | $217.48 | 19 778 |
| Jan 13, 2021 | $219.97 | $220.17 | $212.63 | $216.10 | 34 414 |
| Jan 12, 2021 | $215.02 | $218.80 | $215.02 | $216.99 | 30 093 |
| Jan 11, 2021 | $210.51 | $214.76 | $209.50 | $214.12 | 20 435 |
| Jan 08, 2021 | $215.44 | $215.74 | $208.79 | $212.90 | 27 851 |
| Jan 07, 2021 | $215.01 | $216.56 | $212.55 | $216.00 | 35 280 |
| Jan 06, 2021 | $209.79 | $222.90 | $208.00 | $218.83 | 89 055 |
| Jan 05, 2021 | $203.28 | $209.23 | $199.65 | $205.55 | 34 388 |
| Jan 04, 2021 | $204.58 | $205.88 | $201.27 | $202.07 | 37 750 |
| Dec 31, 2020 | $200.50 | $206.23 | $200.30 | $204.89 | 42 972 |
| Dec 30, 2020 | $202.50 | $204.29 | $198.75 | $200.40 | 43 476 |
| Dec 29, 2020 | $203.76 | $204.86 | $200.03 | $202.00 | 17 405 |
| Dec 28, 2020 | $204.53 | $204.53 | $201.53 | $202.20 | 19 634 |
| Dec 24, 2020 | $200.55 | $203.31 | $200.01 | $201.80 | 8 134 |
| Dec 23, 2020 | $200.57 | $203.66 | $200.23 | $202.92 | 24 700 |
| Dec 22, 2020 | $202.44 | $203.55 | $198.10 | $198.85 | 26 596 |
| Dec 21, 2020 | $204.79 | $205.00 | $199.78 | $203.12 | 42 767 |
| Dec 18, 2020 | $209.76 | $210.96 | $204.24 | $205.65 | 126 991 |
| Dec 17, 2020 | $205.76 | $209.31 | $205.76 | $208.50 | 30 238 |
| Dec 16, 2020 | $204.75 | $208.61 | $201.00 | $206.60 | 32 269 |
| Dec 15, 2020 | $199.70 | $205.25 | $199.70 | $204.75 | 45 165 |
