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 |
| Oct 25, 2023 | $231.24 | $233.82 | $231.24 | $232.61 | 22 058 |
| Oct 24, 2023 | $236.38 | $236.38 | $232.64 | $232.64 | 22 580 |
| Oct 23, 2023 | $231.13 | $236.98 | $229.57 | $235.93 | 60 190 |
| Oct 20, 2023 | $234.79 | $234.79 | $229.63 | $232.05 | 42 351 |
| Oct 19, 2023 | $237.43 | $238.33 | $233.49 | $233.49 | 22 227 |
| Oct 18, 2023 | $238.97 | $239.28 | $238.02 | $238.45 | 16 821 |
| Oct 17, 2023 | $241.84 | $243.13 | $238.82 | $240.89 | 23 101 |
| Oct 16, 2023 | $238.36 | $241.92 | $238.36 | $240.03 | 16 615 |
| Oct 13, 2023 | $239.50 | $241.59 | $236.89 | $238.00 | 22 795 |
| Oct 12, 2023 | $240.24 | $241.91 | $237.88 | $239.53 | 23 639 |
| Oct 11, 2023 | $240.43 | $242.08 | $240.43 | $241.24 | 17 859 |
| Oct 10, 2023 | $242.80 | $242.93 | $236.88 | $239.15 | 24 968 |
| Oct 09, 2023 | $239.80 | $243.37 | $239.50 | $242.14 | 21 971 |
| Oct 06, 2023 | $241.12 | $241.91 | $239.72 | $240.50 | 32 534 |
| Oct 05, 2023 | $239.65 | $242.46 | $239.65 | $242.26 | 29 186 |
| Oct 04, 2023 | $234.65 | $239.96 | $232.02 | $239.65 | 26 369 |
| Oct 03, 2023 | $241.48 | $241.48 | $235.07 | $235.55 | 30 531 |
| Oct 02, 2023 | $239.91 | $242.40 | $239.91 | $242.06 | 24 790 |
| Sep 29, 2023 | $249.09 | $249.80 | $239.54 | $242.00 | 58 882 |
| Sep 28, 2023 | $241.02 | $248.87 | $240.44 | $248.64 | 39 760 |
| Sep 27, 2023 | $242.02 | $242.65 | $240.61 | $241.25 | 29 880 |
| Sep 26, 2023 | $244.00 | $246.61 | $241.36 | $242.02 | 32 278 |
| Sep 25, 2023 | $242.80 | $245.53 | $241.04 | $245.53 | 35 939 |
| Sep 22, 2023 | $240.88 | $244.49 | $240.88 | $242.96 | 30 252 |
| Sep 21, 2023 | $241.55 | $245.69 | $241.82 | $242.33 | 18 662 |
