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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $156.25 | $161.28 | $156.03 | $161.28 | 50 409 |
| Jun 17, 2020 | $159.00 | $160.21 | $154.57 | $158.35 | 43 015 |
| Jun 16, 2020 | $161.45 | $163.42 | $157.79 | $159.99 | 43 483 |
| Jun 15, 2020 | $151.57 | $156.30 | $151.51 | $155.32 | 47 781 |
| Jun 12, 2020 | $154.25 | $158.00 | $153.38 | $156.13 | 63 786 |
| Jun 11, 2020 | $158.00 | $161.51 | $148.31 | $148.75 | 59 603 |
| Jun 10, 2020 | $160.01 | $162.05 | $157.83 | $158.18 | 47 592 |
| Jun 09, 2020 | $165.18 | $167.25 | $161.24 | $161.24 | 45 187 |
| Jun 08, 2020 | $168.22 | $170.00 | $165.20 | $169.03 | 47 156 |
| Jun 05, 2020 | $158.96 | $167.31 | $156.98 | $164.60 | 56 236 |
| Jun 04, 2020 | $148.81 | $153.07 | $148.81 | $152.80 | 28 748 |
| Jun 03, 2020 | $146.86 | $151.81 | $146.86 | $150.30 | 61 830 |
| Jun 02, 2020 | $142.40 | $146.82 | $142.40 | $144.38 | 39 858 |
| Jun 01, 2020 | $143.69 | $145.18 | $141.19 | $141.19 | 40 581 |
| May 29, 2020 | $142.72 | $145.79 | $141.04 | $142.40 | 44 681 |
| May 28, 2020 | $147.70 | $149.65 | $144.08 | $144.61 | 48 228 |
| May 27, 2020 | $144.44 | $145.95 | $141.33 | $144.65 | 92 522 |
| May 26, 2020 | $140.55 | $142.99 | $136.53 | $140.97 | 61 075 |
| May 22, 2020 | $136.20 | $136.74 | $134.10 | $135.87 | 53 123 |
| May 21, 2020 | $132.00 | $137.45 | $132.00 | $135.35 | 54 705 |
| May 20, 2020 | $132.36 | $133.71 | $131.08 | $132.87 | 65 893 |
| May 19, 2020 | $135.75 | $135.80 | $129.78 | $130.71 | 39 363 |
| May 18, 2020 | $130.00 | $136.36 | $130.00 | $135.45 | 64 737 |
| May 15, 2020 | $125.87 | $127.23 | $123.57 | $125.66 | 56 121 |
| May 14, 2020 | $125.00 | $127.15 | $121.63 | $126.70 | 47 438 |
