NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$290.19
-1.55 (-0.531%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Thursday, 25th Apr 2024 ESGR stock ended at $290.19. This is 0.531% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $286.80 to a day high of $290.68. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $173.67 | $175.60 | $169.22 | $171.87 | 56 974 |
| Oct 29, 2020 | $170.70 | $174.76 | $170.33 | $173.83 | 28 745 |
| Oct 28, 2020 | $172.68 | $175.60 | $171.15 | $172.03 | 31 180 |
| Oct 27, 2020 | $178.90 | $179.92 | $174.00 | $175.54 | 30 087 |
| Oct 26, 2020 | $177.56 | $178.90 | $175.08 | $178.27 | 25 855 |
| Oct 23, 2020 | $179.70 | $180.87 | $178.02 | $178.50 | 43 938 |
| Oct 22, 2020 | $178.65 | $179.04 | $175.48 | $177.58 | 29 798 |
| Oct 21, 2020 | $173.47 | $178.02 | $173.47 | $177.40 | 28 416 |
| Oct 20, 2020 | $171.07 | $175.00 | $171.07 | $174.08 | 33 901 |
| Oct 19, 2020 | $172.26 | $173.77 | $169.75 | $170.28 | 27 340 |
| Oct 16, 2020 | $169.16 | $173.10 | $167.60 | $171.70 | 26 727 |
| Oct 15, 2020 | $165.71 | $172.41 | $165.71 | $170.28 | 37 844 |
| Oct 14, 2020 | $169.82 | $171.42 | $168.06 | $168.50 | 31 919 |
| Oct 13, 2020 | $174.02 | $174.02 | $169.05 | $170.00 | 21 353 |
| Oct 12, 2020 | $170.30 | $176.07 | $166.94 | $175.55 | 33 363 |
| Oct 09, 2020 | $172.45 | $172.45 | $170.00 | $170.48 | 20 308 |
| Oct 08, 2020 | $171.48 | $174.40 | $170.40 | $171.04 | 32 428 |
| Oct 07, 2020 | $170.59 | $171.80 | $167.71 | $169.99 | 54 533 |
| Oct 06, 2020 | $169.79 | $171.99 | $165.04 | $169.19 | 31 788 |
| Oct 05, 2020 | $165.95 | $170.01 | $165.95 | $168.62 | 38 797 |
| Oct 02, 2020 | $161.00 | $165.63 | $161.00 | $164.37 | 32 601 |
| Oct 01, 2020 | $161.10 | $163.56 | $160.69 | $163.04 | 39 546 |
| Sep 30, 2020 | $161.89 | $164.32 | $161.12 | $161.50 | 54 413 |
| Sep 29, 2020 | $159.93 | $161.55 | $158.48 | $160.73 | 36 427 |
| Sep 28, 2020 | $157.57 | $163.11 | $157.57 | $160.89 | 55 632 |
