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 |
| 2023-12-29 | $292.77 | $296.51 | $291.96 | $294.35 | 49 303 |
| 2023-12-28 | $296.45 | $296.45 | $291.88 | $294.24 | 33 744 |
| 2023-12-27 | $295.44 | $296.86 | $292.20 | $296.07 | 25 294 |
| 2023-12-26 | $292.74 | $294.53 | $290.61 | $293.30 | 32 141 |
| 2023-12-22 | $292.12 | $294.02 | $290.70 | $291.10 | 36 884 |
| 2023-12-21 | $289.47 | $290.34 | $287.99 | $289.64 | 39 335 |
| 2023-12-20 | $297.00 | $297.53 | $287.79 | $288.58 | 53 296 |
| 2023-12-19 | $294.23 | $299.15 | $294.23 | $296.56 | 48 360 |
| 2023-12-18 | $295.99 | $297.36 | $294.00 | $294.00 | 43 116 |
| 2023-12-15 | $299.35 | $299.91 | $293.01 | $293.74 | 92 488 |
| 2023-12-14 | $298.05 | $300.58 | $294.44 | $298.00 | 62 483 |
| 2023-12-13 | $291.75 | $296.07 | $289.39 | $295.78 | 43 742 |
| 2023-12-12 | $287.24 | $292.62 | $287.24 | $291.27 | 27 318 |
| 2023-12-11 | $286.63 | $289.00 | $283.45 | $287.99 | 42 712 |
| 2023-12-08 | $282.04 | $285.15 | $281.00 | $285.14 | 23 801 |
| 2023-12-07 | $284.41 | $286.28 | $277.65 | $279.91 | 45 682 |
| 2023-12-06 | $281.40 | $283.70 | $279.63 | $282.48 | 19 252 |
| 2023-12-05 | $280.10 | $282.50 | $278.84 | $280.88 | 20 904 |
| 2023-12-04 | $276.09 | $281.57 | $276.09 | $281.26 | 27 286 |
| 2023-12-01 | $274.00 | $276.70 | $269.56 | $276.50 | 35 427 |
| 2023-11-30 | $269.03 | $274.78 | $267.29 | $274.64 | 38 040 |
| 2023-11-29 | $268.58 | $270.06 | $266.29 | $268.87 | 42 657 |
| 2023-11-28 | $272.57 | $272.57 | $264.03 | $266.55 | 34 609 |
| 2023-11-27 | $266.36 | $272.13 | $265.81 | $270.86 | 31 178 |
| 2023-11-24 | $265.13 | $268.25 | $264.50 | $267.92 | 7 652 |
