Skip to main content
Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
332.40
+0.03 (0.01%)
Mar 31, 2025, 10:47 AM EDT - Market open

Enstar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025332.90334.00332.00332.37332.37-0.11%165,757
Mar 27, 2025333.99333.99332.42332.75332.75-0.37%50,960
Mar 26, 2025332.01334.25329.85333.99333.990.62%173,007
Mar 25, 2025332.15332.26331.80331.93331.93-0.09%94,919
Mar 24, 2025332.32332.90331.95332.23332.230.05%61,948
Mar 21, 2025332.00332.87331.65332.05332.050.02%185,990
Mar 20, 2025332.48332.48331.75332.00332.00-104,163
Mar 19, 2025332.15332.45331.60332.00332.00-64,219
Mar 18, 2025332.17332.64331.50332.00332.00-0.21%148,676
Mar 17, 2025332.00333.15332.00332.70332.700.23%112,346
Mar 14, 2025331.96332.25331.75331.94331.94-0.07%91,290
Mar 13, 2025331.75332.20331.65332.18332.180.11%61,791
Mar 12, 2025331.50332.25330.95331.80331.800.06%97,131
Mar 11, 2025331.60332.21331.50331.61331.61-99,789
Mar 10, 2025331.57332.00331.05331.60331.60-0.07%96,297
Mar 7, 2025331.66332.17331.00331.83331.830.19%121,158
Mar 6, 2025330.92332.00330.50331.20331.200.06%140,399
Mar 5, 2025331.00332.00330.42331.01331.010.14%221,201
Mar 4, 2025332.60332.75330.41330.55330.55-0.66%407,449
Mar 3, 2025333.00333.00332.55332.73332.73-0.02%141,853
Feb 28, 2025332.75333.14332.47332.80332.800.14%106,991
Feb 27, 2025332.30333.04332.02332.34332.34-0.11%129,082
Feb 26, 2025332.75333.15328.00332.71332.71-0.07%166,663
Feb 25, 2025332.98333.32332.66332.94332.940.12%131,117
Feb 24, 2025332.40333.84332.36332.55332.550.17%258,559
Feb 21, 2025332.75332.75332.00332.00332.000.07%86,955
Feb 20, 2025332.15332.69331.22331.76331.76-0.27%216,781
Feb 19, 2025332.35333.36331.99332.66332.660.11%122,909
Feb 18, 2025330.46332.62330.24332.28332.280.41%146,226
Feb 14, 2025330.30332.22330.07330.93330.930.14%147,317
Feb 13, 2025329.45330.86328.90330.47330.470.39%113,663
Feb 12, 2025327.90329.83327.64329.19329.190.41%96,543
Feb 11, 2025327.56328.30327.56327.84327.84-0.04%56,056
Feb 10, 2025327.35328.00327.14327.97327.970.14%92,869
Feb 7, 2025327.65327.94327.36327.50327.50-0.09%78,884
Feb 6, 2025328.25328.25327.59327.81327.810.09%55,796
Feb 5, 2025327.38327.99327.21327.50327.500.11%53,854
Feb 4, 2025326.86327.75326.55327.15327.150.09%64,372
Feb 3, 2025326.99327.59326.56326.86326.86-0.04%129,605
Jan 31, 2025327.70327.82326.49326.99326.99-0.19%132,948
Jan 30, 2025328.52328.52327.55327.62327.620.04%23,379
Jan 29, 2025327.05327.94327.04327.50327.500.14%44,769
Jan 28, 2025327.03327.47327.01327.05327.05-0.02%55,157
Jan 27, 2025327.49327.49326.97327.10327.100.03%61,590
Jan 24, 2025326.90327.22326.90327.00327.00-0.02%79,594
Jan 23, 2025326.90327.35326.78327.05327.050.02%86,015
Jan 22, 2025327.16327.45326.59327.00327.00-0.03%145,118
Jan 21, 2025327.41327.70327.10327.10327.100.03%86,914
Jan 17, 2025327.11327.55326.93327.00327.00-72,015
Jan 16, 2025326.48327.25326.41327.00327.000.21%82,350