NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$290.19
-1.55 (-0.531%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Thursday, 25th Apr 2024 ESGR stock ended at $290.19. This is 0.531% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $286.80 to a day high of $290.68. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $269.03 | $274.78 | $267.29 | $274.64 | 38 040 |
| Nov 29, 2023 | $268.58 | $270.06 | $266.29 | $268.87 | 42 657 |
| Nov 28, 2023 | $272.57 | $272.57 | $264.03 | $266.55 | 34 609 |
| Nov 27, 2023 | $266.36 | $272.13 | $265.81 | $270.86 | 31 178 |
| Nov 24, 2023 | $265.13 | $268.25 | $264.50 | $267.92 | 7 652 |
| Nov 22, 2023 | $266.11 | $267.60 | $265.05 | $266.87 | 19 139 |
| Nov 21, 2023 | $264.99 | $267.49 | $262.91 | $263.75 | 40 037 |
| Nov 20, 2023 | $264.02 | $267.25 | $261.76 | $264.66 | 39 143 |
| Nov 17, 2023 | $258.11 | $263.00 | $258.11 | $263.00 | 39 850 |
| Nov 16, 2023 | $260.17 | $260.17 | $255.99 | $256.05 | 26 155 |
| Nov 15, 2023 | $260.59 | $261.36 | $257.11 | $259.14 | 33 017 |
| Nov 14, 2023 | $254.18 | $261.10 | $252.00 | $260.63 | 50 700 |
| Nov 13, 2023 | $254.31 | $256.88 | $249.24 | $249.32 | 33 502 |
| Nov 10, 2023 | $255.58 | $259.77 | $248.87 | $256.54 | 48 505 |
| Nov 09, 2023 | $258.36 | $259.25 | $252.53 | $256.81 | 29 513 |
| Nov 08, 2023 | $254.40 | $255.16 | $248.03 | $254.69 | 36 105 |
| Nov 07, 2023 | $254.36 | $254.95 | $247.94 | $253.88 | 29 511 |
| Nov 06, 2023 | $253.67 | $254.95 | $250.00 | $254.27 | 30 847 |
| Nov 03, 2023 | $247.09 | $254.34 | $245.26 | $253.31 | 70 287 |
| Nov 02, 2023 | $240.61 | $243.16 | $237.76 | $242.53 | 36 886 |
| Nov 01, 2023 | $236.08 | $239.93 | $236.08 | $239.51 | 19 999 |
| Oct 31, 2023 | $233.80 | $237.70 | $233.69 | $236.97 | 25 900 |
| Oct 30, 2023 | $235.00 | $238.03 | $233.17 | $234.98 | 24 082 |
| Oct 27, 2023 | $233.68 | $233.68 | $231.85 | $233.64 | 21 730 |
| Oct 26, 2023 | $233.65 | $235.79 | $233.65 | $234.72 | 18 829 |
