NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$285.07
+7.76 (+2.80%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Friday, 19th Apr 2024 ESGR stock ended at $285.07. This is 2.80% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $276.32 to a day high of $285.55. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $252.30 | $254.00 | $251.62 | $253.00 | 32 801 |
| 2023-09-13 | $253.00 | $253.39 | $251.04 | $251.83 | 22 614 |
| 2023-09-12 | $254.03 | $254.39 | $252.19 | $252.67 | 18 217 |
| 2023-09-11 | $248.25 | $252.35 | $248.25 | $252.19 | 85 239 |
| 2023-09-08 | $248.84 | $249.99 | $247.18 | $247.66 | 23 943 |
| 2023-09-07 | $247.49 | $249.83 | $247.24 | $248.84 | 21 032 |
| 2023-09-06 | $251.92 | $252.94 | $246.04 | $248.05 | 42 090 |
| 2023-09-05 | $257.37 | $257.37 | $251.92 | $253.07 | 30 716 |
| 2023-09-01 | $256.85 | $259.21 | $255.07 | $257.37 | 18 113 |
| 2023-08-31 | $254.17 | $256.82 | $253.29 | $253.29 | 53 898 |
| 2023-08-30 | $251.05 | $255.15 | $249.14 | $254.34 | 32 249 |
| 2023-08-29 | $251.75 | $253.82 | $251.31 | $251.99 | 35 157 |
| 2023-08-28 | $252.78 | $254.15 | $250.50 | $250.96 | 35 342 |
| 2023-08-25 | $250.89 | $252.97 | $250.17 | $250.86 | 26 290 |
| 2023-08-24 | $247.46 | $253.11 | $247.46 | $251.69 | 40 515 |
| 2023-08-23 | $244.66 | $249.84 | $244.66 | $249.00 | 36 141 |
| 2023-08-22 | $248.94 | $248.94 | $245.26 | $245.37 | 24 795 |
| 2023-08-21 | $247.88 | $250.36 | $245.99 | $248.54 | 23 402 |
| 2023-08-18 | $250.44 | $250.55 | $248.18 | $248.37 | 21 869 |
| 2023-08-17 | $255.61 | $256.80 | $250.49 | $251.00 | 18 619 |
| 2023-08-16 | $255.17 | $256.44 | $251.14 | $255.22 | 37 347 |
| 2023-08-15 | $250.47 | $255.11 | $250.47 | $251.16 | 13 600 |
| 2023-08-14 | $259.56 | $260.06 | $254.51 | $254.51 | 14 779 |
| 2023-08-11 | $258.87 | $259.63 | $256.21 | $259.47 | 19 045 |
| 2023-08-10 | $251.76 | $259.11 | $251.76 | $257.17 | 23 114 |
