NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$290.10
+2.58 (+0.90%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Tuesday, 23rd Apr 2024 ESGR stock ended at $290.10. This is 0.90% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.80% from a day low at $287.45 to a day high of $292.61. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $185.74 | $186.70 | $183.14 | $185.95 | 21 660 |
| Aug 17, 2020 | $187.92 | $188.00 | $184.03 | $185.50 | 21 505 |
| Aug 14, 2020 | $183.11 | $187.51 | $183.10 | $187.26 | 23 369 |
| Aug 13, 2020 | $185.50 | $185.79 | $183.73 | $184.50 | 24 208 |
| Aug 12, 2020 | $188.83 | $190.00 | $185.84 | $186.61 | 37 058 |
| Aug 11, 2020 | $181.51 | $188.74 | $181.51 | $187.12 | 41 834 |
| Aug 10, 2020 | $176.59 | $183.33 | $176.59 | $181.58 | 41 031 |
| Aug 07, 2020 | $168.00 | $176.11 | $167.72 | $174.79 | 31 946 |
| Aug 06, 2020 | $170.59 | $170.59 | $166.07 | $168.41 | 34 015 |
| Aug 05, 2020 | $170.54 | $173.16 | $169.20 | $171.00 | 41 689 |
| Aug 04, 2020 | $170.44 | $171.00 | $168.10 | $169.13 | 25 482 |
| Aug 03, 2020 | $167.77 | $170.91 | $167.76 | $170.25 | 30 162 |
| Jul 31, 2020 | $172.91 | $172.92 | $166.23 | $167.95 | 35 679 |
| Jul 30, 2020 | $168.62 | $173.54 | $168.16 | $172.48 | 30 789 |
| Jul 29, 2020 | $171.92 | $173.44 | $171.11 | $171.16 | 32 601 |
| Jul 28, 2020 | $172.98 | $174.74 | $171.50 | $171.50 | 24 771 |
| Jul 27, 2020 | $174.56 | $174.56 | $170.59 | $173.61 | 34 621 |
| Jul 24, 2020 | $176.83 | $177.99 | $174.00 | $174.56 | 30 172 |
| Jul 23, 2020 | $176.23 | $177.84 | $174.57 | $176.92 | 33 223 |
| Jul 22, 2020 | $177.13 | $178.52 | $176.43 | $177.65 | 43 500 |
| Jul 21, 2020 | $173.75 | $179.79 | $173.75 | $176.86 | 38 100 |
| Jul 20, 2020 | $173.59 | $174.62 | $172.04 | $172.77 | 36 400 |
| Jul 17, 2020 | $173.21 | $173.85 | $172.37 | $173.59 | 40 300 |
| Jul 16, 2020 | $174.76 | $176.99 | $173.34 | $174.31 | 56 800 |
| Jul 15, 2020 | $170.71 | $176.64 | $170.71 | $174.86 | 56 200 |
