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 |
| 2023-07-05 | $240.73 | $243.21 | $239.73 | $239.73 | 20 944 |
| 2023-07-03 | $242.34 | $246.18 | $242.34 | $242.55 | 9 911 |
| 2023-06-30 | $247.81 | $247.81 | $243.72 | $244.24 | 34 193 |
| 2023-06-29 | $245.78 | $248.82 | $245.67 | $246.58 | 37 370 |
| 2023-06-28 | $247.62 | $247.62 | $242.04 | $245.13 | 43 315 |
| 2023-06-27 | $250.44 | $252.65 | $247.83 | $248.76 | 41 475 |
| 2023-06-26 | $250.56 | $253.97 | $244.90 | $249.83 | 48 876 |
| 2023-06-23 | $257.43 | $258.78 | $250.71 | $251.21 | 121 036 |
| 2023-06-22 | $258.00 | $259.84 | $254.50 | $259.84 | 46 674 |
| 2023-06-21 | $257.75 | $261.62 | $254.24 | $259.60 | 101 590 |
| 2023-06-20 | $260.01 | $260.01 | $255.45 | $257.82 | 89 846 |
| 2023-06-16 | $261.97 | $263.92 | $258.10 | $258.97 | 112 008 |
| 2023-06-15 | $258.12 | $261.09 | $250.74 | $260.02 | 76 712 |
| 2023-06-14 | $256.76 | $261.65 | $254.75 | $259.52 | 81 842 |
| 2023-06-13 | $259.07 | $259.07 | $254.50 | $256.09 | 57 759 |
| 2023-06-12 | $250.72 | $256.92 | $250.72 | $254.58 | 41 685 |
| 2023-06-09 | $251.19 | $252.60 | $250.25 | $251.91 | 32 190 |
| 2023-06-08 | $255.28 | $257.33 | $252.15 | $252.70 | 33 128 |
| 2023-06-07 | $254.57 | $259.75 | $254.57 | $257.70 | 64 010 |
| 2023-06-06 | $250.82 | $257.87 | $250.82 | $254.50 | 51 786 |
| 2023-06-05 | $256.99 | $255.99 | $251.44 | $251.67 | 60 388 |
| 2023-06-02 | $247.47 | $260.09 | $247.47 | $256.00 | 65 028 |
| 2023-06-01 | $234.89 | $249.24 | $226.66 | $244.51 | 58 746 |
| 2023-05-31 | $244.46 | $244.46 | $234.04 | $235.38 | 102 342 |
| 2023-05-30 | $245.28 | $245.67 | $243.03 | $243.95 | 24 240 |
