NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$291.74
+1.64 (+0.565%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Wednesday, 24th Apr 2024 ESGR stock ended at $291.74. This is 0.565% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.59% from a day low at $287.18 to a day high of $291.74. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $225.85 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $259.56 | $260.06 | $254.51 | $254.51 | 14 779 |
| Aug 11, 2023 | $258.87 | $259.63 | $256.21 | $259.47 | 19 045 |
| Aug 10, 2023 | $251.76 | $259.11 | $251.76 | $257.17 | 23 114 |
| Aug 09, 2023 | $253.76 | $260.32 | $253.62 | $257.43 | 30 303 |
| Aug 08, 2023 | $253.21 | $258.00 | $252.93 | $254.71 | 25 311 |
| Aug 07, 2023 | $252.26 | $257.39 | $252.92 | $255.75 | 21 579 |
| Aug 04, 2023 | $250.73 | $254.98 | $248.35 | $252.83 | 36 074 |
| Aug 03, 2023 | $255.45 | $255.45 | $249.12 | $249.12 | 25 574 |
| Aug 02, 2023 | $253.99 | $254.66 | $252.28 | $254.36 | 20 072 |
| Aug 01, 2023 | $255.00 | $256.52 | $253.59 | $254.60 | 18 085 |
| Jul 31, 2023 | $256.12 | $259.56 | $253.99 | $255.88 | 24 911 |
| Jul 28, 2023 | $258.18 | $259.90 | $251.42 | $256.57 | 30 529 |
| Jul 27, 2023 | $262.40 | $262.69 | $257.56 | $258.28 | 26 588 |
| Jul 26, 2023 | $256.00 | $262.12 | $256.00 | $260.47 | 23 288 |
| Jul 25, 2023 | $258.67 | $261.62 | $255.35 | $256.34 | 23 729 |
| Jul 24, 2023 | $259.38 | $260.67 | $259.15 | $260.35 | 14 086 |
| Jul 21, 2023 | $261.51 | $263.53 | $260.42 | $261.17 | 19 512 |
| Jul 20, 2023 | $258.83 | $261.48 | $258.20 | $260.71 | 22 578 |
| Jul 19, 2023 | $256.04 | $259.45 | $256.04 | $259.45 | 17 756 |
| Jul 18, 2023 | $255.25 | $257.82 | $254.88 | $257.09 | 14 679 |
| Jul 17, 2023 | $248.57 | $256.45 | $248.57 | $255.18 | 32 046 |
| Jul 14, 2023 | $248.51 | $250.48 | $245.88 | $250.48 | 18 758 |
| Jul 13, 2023 | $241.96 | $247.98 | $242.00 | $247.98 | 21 380 |
| Jul 12, 2023 | $244.27 | $244.27 | $241.38 | $241.58 | 25 260 |
| Jul 11, 2023 | $241.73 | $243.03 | $239.90 | $241.67 | 37 302 |
