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 |
| May 13, 2020 | $134.90 | $135.87 | $126.44 | $127.10 | 59 871 |
| May 12, 2020 | $139.69 | $141.37 | $135.34 | $135.85 | 104 859 |
| May 11, 2020 | $141.26 | $144.54 | $139.29 | $140.01 | 86 378 |
| May 08, 2020 | $139.59 | $144.58 | $136.20 | $143.14 | 44 980 |
| May 07, 2020 | $136.00 | $136.78 | $133.62 | $135.55 | 37 074 |
| May 06, 2020 | $139.70 | $140.18 | $133.24 | $134.68 | 48 612 |
| May 05, 2020 | $141.01 | $143.04 | $137.56 | $137.70 | 46 423 |
| May 04, 2020 | $139.12 | $140.99 | $137.17 | $140.23 | 35 989 |
| May 01, 2020 | $140.23 | $142.08 | $137.78 | $141.10 | 60 162 |
| Apr 30, 2020 | $146.36 | $147.29 | $143.00 | $144.62 | 50 190 |
| Apr 29, 2020 | $149.75 | $156.50 | $148.86 | $149.36 | 62 509 |
| Apr 28, 2020 | $146.82 | $155.97 | $144.66 | $146.21 | 42 261 |
| Apr 27, 2020 | $141.07 | $146.22 | $138.36 | $144.33 | 39 894 |
| Apr 24, 2020 | $136.51 | $140.17 | $135.07 | $139.06 | 41 456 |
| Apr 23, 2020 | $140.87 | $142.13 | $135.66 | $136.00 | 38 033 |
| Apr 22, 2020 | $142.30 | $142.30 | $138.72 | $139.31 | 52 269 |
| Apr 21, 2020 | $139.65 | $141.84 | $137.59 | $139.58 | 28 804 |
| Apr 20, 2020 | $147.18 | $149.97 | $141.85 | $145.48 | 51 200 |
| Apr 17, 2020 | $148.13 | $151.27 | $147.34 | $150.29 | 57 500 |
| Apr 16, 2020 | $145.12 | $147.26 | $138.08 | $143.11 | 82 291 |
| Apr 15, 2020 | $155.32 | $155.32 | $143.52 | $145.00 | 61 986 |
| Apr 14, 2020 | $158.00 | $163.15 | $155.52 | $158.15 | 62 649 |
| Apr 13, 2020 | $156.37 | $160.05 | $151.38 | $154.92 | 75 978 |
| Apr 09, 2020 | $157.90 | $159.47 | $151.95 | $156.44 | 70 098 |
| Apr 08, 2020 | $159.30 | $161.76 | $155.18 | $156.88 | 69 339 |
