NASDAQ:ESGR
Enstar Group Limited Stock Price (Quote)
$292.95
+2.58 (+0.89%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $275.02 | $312.56 | Wednesday, 1st May 2024 ESGR stock ended at $292.95. This is 0.89% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $290.07 to a day high of $294.83. |
| 90 days | $262.54 | $312.56 | |
| 52 weeks | $226.66 | $312.56 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $152.48 | $152.48 | $149.70 | $150.06 | 62 100 |
| Feb 02, 2016 | $154.48 | $154.48 | $149.81 | $151.52 | 40 500 |
| Feb 01, 2016 | $158.74 | $159.12 | $154.31 | $155.19 | 29 600 |
| Jan 29, 2016 | $151.61 | $159.56 | $151.54 | $159.55 | 59 400 |
| Jan 28, 2016 | $151.03 | $151.99 | $149.89 | $151.43 | 37 400 |
| Jan 27, 2016 | $151.60 | $152.14 | $149.77 | $149.88 | 27 700 |
| Jan 26, 2016 | $150.42 | $152.38 | $150.00 | $151.74 | 27 000 |
| Jan 25, 2016 | $149.65 | $150.58 | $149.65 | $150.03 | 45 500 |
| Jan 22, 2016 | $150.99 | $150.99 | $149.49 | $150.29 | 46 000 |
| Jan 21, 2016 | $150.00 | $151.20 | $149.15 | $150.13 | 38 900 |
| Jan 20, 2016 | $149.35 | $150.58 | $147.94 | $149.95 | 96 000 |
| Jan 19, 2016 | $151.55 | $152.32 | $149.15 | $150.37 | 35 400 |
| Jan 15, 2016 | $148.88 | $151.65 | $148.88 | $151.53 | 60 700 |
| Jan 14, 2016 | $150.56 | $152.90 | $149.77 | $151.17 | 28 400 |
| Jan 13, 2016 | $150.10 | $150.93 | $149.50 | $150.24 | 43 200 |
| Jan 12, 2016 | $151.42 | $152.40 | $149.71 | $150.12 | 38 000 |
| Jan 11, 2016 | $150.66 | $151.38 | $149.53 | $150.75 | 31 200 |
| Jan 08, 2016 | $149.98 | $150.75 | $149.52 | $150.07 | 54 700 |
| Jan 07, 2016 | $149.67 | $150.54 | $149.42 | $149.90 | 36 400 |
| Jan 06, 2016 | $149.31 | $151.36 | $149.31 | $151.36 | 30 100 |
| Jan 05, 2016 | $151.40 | $151.71 | $149.51 | $150.21 | 26 900 |
