NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$298.73
-0.780 (-0.260%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $301.91 | Friday, 3rd May 2024 ESGR stock ended at $298.73. This is 0.260% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.83% from a day low at $292.72 to a day high of $301.00. |
| 90 days | $265.00 | $312.56 | |
| 52 weeks | $226.66 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $162.02 | $168.07 | $162.02 | $167.21 | 28 700 |
| Jul 13, 2020 | $165.56 | $167.08 | $161.60 | $161.81 | 51 600 |
| Jul 10, 2020 | $156.78 | $163.70 | $156.36 | $163.58 | 38 300 |
| Jul 09, 2020 | $158.27 | $159.00 | $154.50 | $155.99 | 47 900 |
| Jul 08, 2020 | $155.66 | $158.04 | $153.60 | $157.80 | 64 300 |
| Jul 07, 2020 | $156.98 | $159.25 | $153.40 | $153.79 | 83 800 |
| Jul 06, 2020 | $155.00 | $155.36 | $151.54 | $152.57 | 41 700 |
| Jul 02, 2020 | $154.91 | $155.38 | $151.69 | $152.90 | 32 322 |
| Jul 01, 2020 | $152.51 | $154.00 | $148.82 | $151.66 | 44 399 |
| Jun 30, 2020 | $152.66 | $153.95 | $151.31 | $152.77 | 59 628 |
| Jun 29, 2020 | $148.90 | $154.47 | $148.73 | $152.91 | 31 247 |
| Jun 26, 2020 | $155.65 | $157.43 | $147.04 | $147.68 | 129 331 |
| Jun 25, 2020 | $152.01 | $157.65 | $151.66 | $157.64 | 64 666 |
| Jun 24, 2020 | $156.80 | $157.81 | $151.68 | $153.15 | 36 876 |
| Jun 23, 2020 | $159.32 | $159.78 | $156.16 | $157.85 | 40 161 |
| Jun 22, 2020 | $156.50 | $159.11 | $154.58 | $157.24 | 46 999 |
| Jun 19, 2020 | $163.65 | $163.65 | $157.51 | $157.58 | 180 808 |
