Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
322.98
+1.24 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
Enstar Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 323.01 | 323.30 | 321.56 | 321.74 | 321.74 | -0.24% | 68,931 |
Oct 31, 2024 | 325.05 | 325.05 | 322.49 | 322.50 | 322.50 | -0.77% | 58,895 |
Oct 30, 2024 | 324.90 | 326.18 | 324.90 | 325.01 | 325.01 | -0.11% | 58,371 |
Oct 29, 2024 | 324.69 | 325.50 | 324.69 | 325.38 | 325.38 | 0.17% | 111,542 |
Oct 28, 2024 | 325.31 | 326.71 | 324.47 | 324.82 | 324.82 | -0.12% | 53,515 |
Oct 25, 2024 | 325.19 | 325.66 | 322.41 | 325.21 | 325.21 | 0.32% | 58,779 |
Oct 24, 2024 | 324.65 | 325.48 | 323.77 | 324.17 | 324.17 | -0.35% | 30,247 |
Oct 23, 2024 | 323.00 | 326.11 | 323.00 | 325.30 | 325.30 | 0.48% | 55,583 |
Oct 22, 2024 | 322.32 | 324.00 | 322.03 | 323.76 | 323.76 | 0.31% | 44,286 |
Oct 21, 2024 | 322.60 | 323.66 | 321.98 | 322.76 | 322.76 | 0.04% | 51,513 |
Oct 18, 2024 | 324.11 | 324.27 | 321.50 | 322.63 | 322.63 | -0.24% | 44,625 |
Oct 17, 2024 | 324.45 | 325.56 | 323.20 | 323.39 | 323.39 | -0.24% | 38,345 |
Oct 16, 2024 | 322.88 | 324.33 | 321.96 | 324.16 | 324.16 | 0.63% | 67,138 |
Oct 15, 2024 | 322.10 | 323.20 | 321.45 | 322.14 | 322.14 | 0.01% | 49,679 |
Oct 14, 2024 | 322.38 | 322.54 | 321.75 | 322.10 | 322.10 | -0.39% | 21,070 |
Oct 11, 2024 | 322.29 | 323.35 | 321.68 | 323.35 | 323.35 | 0.58% | 43,099 |
Oct 10, 2024 | 320.27 | 322.90 | 320.27 | 321.49 | 321.49 | 0.15% | 46,260 |
Oct 9, 2024 | 320.01 | 322.01 | 320.01 | 321.00 | 321.00 | 0.23% | 59,594 |
Oct 8, 2024 | 320.87 | 321.50 | 319.90 | 320.25 | 320.25 | -0.14% | 79,236 |
Oct 7, 2024 | 322.99 | 322.99 | 320.20 | 320.69 | 320.69 | -0.83% | 126,004 |
Oct 4, 2024 | 320.90 | 323.36 | 320.75 | 323.36 | 323.36 | 0.99% | 44,459 |
Oct 3, 2024 | 319.75 | 320.87 | 319.10 | 320.20 | 320.20 | 0.13% | 60,119 |
Oct 2, 2024 | 320.57 | 321.74 | 319.78 | 319.78 | 319.78 | -0.23% | 85,696 |
Oct 1, 2024 | 321.10 | 321.52 | 319.91 | 320.51 | 320.51 | -0.34% | 103,275 |
Sep 30, 2024 | 321.05 | 322.06 | 320.80 | 321.59 | 321.59 | 0.17% | 53,113 |
Sep 27, 2024 | 321.90 | 322.84 | 320.67 | 321.05 | 321.05 | -0.13% | 57,690 |
Sep 26, 2024 | 321.75 | 322.10 | 320.75 | 321.47 | 321.47 | 0.15% | 47,382 |
Sep 25, 2024 | 320.50 | 321.26 | 320.44 | 321.00 | 321.00 | 0.05% | 55,593 |
Sep 24, 2024 | 321.38 | 321.38 | 320.25 | 320.85 | 320.85 | 0.07% | 50,817 |
Sep 23, 2024 | 320.30 | 321.10 | 318.77 | 320.64 | 320.64 | 0.19% | 53,572 |
Sep 20, 2024 | 320.57 | 321.20 | 319.50 | 320.02 | 320.02 | -0.34% | 196,937 |
Sep 19, 2024 | 321.00 | 321.38 | 319.43 | 321.10 | 321.10 | 0.70% | 156,194 |
Sep 18, 2024 | 321.40 | 321.56 | 318.86 | 318.86 | 318.86 | -0.82% | 173,337 |
Sep 17, 2024 | 321.50 | 321.71 | 321.00 | 321.50 | 321.50 | 0.06% | 127,642 |
Sep 16, 2024 | 321.24 | 322.12 | 320.80 | 321.30 | 321.30 | 0.13% | 89,083 |
Sep 13, 2024 | 321.50 | 321.95 | 320.11 | 320.88 | 320.88 | 0.05% | 56,689 |
Sep 12, 2024 | 320.25 | 320.79 | 319.68 | 320.73 | 320.73 | 0.17% | 66,215 |
Sep 11, 2024 | 318.56 | 320.55 | 318.56 | 320.17 | 320.17 | 0.34% | 130,737 |
Sep 10, 2024 | 318.79 | 319.34 | 318.25 | 319.07 | 319.07 | 0.09% | 103,129 |
Sep 9, 2024 | 318.87 | 319.48 | 318.51 | 318.79 | 318.79 | 0.05% | 163,502 |
Sep 6, 2024 | 319.50 | 320.19 | 318.42 | 318.62 | 318.62 | -0.42% | 146,948 |
Sep 5, 2024 | 321.60 | 321.60 | 319.00 | 319.96 | 319.96 | -0.01% | 174,028 |
Sep 4, 2024 | 320.00 | 320.10 | 318.53 | 320.00 | 320.00 | -0.87% | 171,637 |
Sep 3, 2024 | 325.65 | 325.65 | 322.35 | 322.82 | 322.82 | -0.98% | 46,779 |
Aug 30, 2024 | 327.37 | 327.37 | 325.25 | 326.00 | 326.00 | -0.18% | 82,213 |
Aug 29, 2024 | 326.36 | 327.60 | 324.66 | 326.60 | 326.60 | 0.33% | 38,665 |
Aug 28, 2024 | 326.41 | 327.45 | 324.66 | 325.52 | 325.52 | -0.23% | 33,527 |
Aug 27, 2024 | 324.24 | 327.50 | 323.74 | 326.26 | 326.26 | 0.50% | 44,784 |
Aug 26, 2024 | 326.90 | 327.00 | 323.92 | 324.63 | 324.63 | -0.60% | 48,313 |
Aug 23, 2024 | 323.73 | 326.72 | 323.66 | 326.60 | 326.60 | 1.09% | 85,816 |
Aug 22, 2024 | 322.00 | 323.36 | 321.50 | 323.09 | 323.09 | 0.60% | 68,153 |
Aug 21, 2024 | 322.03 | 322.52 | 319.70 | 321.16 | 321.16 | -0.11% | 97,965 |
Aug 20, 2024 | 322.25 | 322.85 | 321.00 | 321.52 | 321.52 | -0.40% | 63,921 |
Aug 19, 2024 | 321.00 | 322.83 | 321.00 | 322.81 | 322.81 | 0.65% | 88,154 |
Aug 16, 2024 | 321.13 | 321.55 | 319.14 | 320.71 | 320.71 | 0.07% | 118,498 |
Aug 15, 2024 | 323.41 | 323.50 | 319.06 | 320.50 | 320.50 | -0.42% | 97,898 |
Aug 14, 2024 | 320.50 | 323.50 | 319.51 | 321.85 | 321.85 | 0.52% | 124,625 |
Aug 13, 2024 | 319.53 | 321.99 | 319.05 | 320.20 | 320.20 | 0.38% | 120,319 |
Aug 12, 2024 | 321.28 | 322.00 | 318.81 | 319.00 | 319.00 | -0.72% | 121,922 |
Aug 9, 2024 | 320.26 | 321.96 | 319.91 | 321.30 | 321.30 | 0.28% | 69,125 |
Aug 8, 2024 | 319.75 | 321.75 | 319.75 | 320.40 | 320.40 | 0.52% | 100,455 |
Aug 7, 2024 | 324.94 | 324.94 | 318.53 | 318.75 | 318.75 | -1.47% | 255,726 |
Aug 6, 2024 | 322.37 | 325.55 | 320.53 | 323.51 | 323.51 | 0.53% | 166,275 |
Aug 5, 2024 | 323.55 | 325.90 | 321.00 | 321.79 | 321.79 | -1.57% | 184,435 |
Aug 2, 2024 | 324.65 | 326.95 | 324.11 | 326.91 | 326.91 | 0.20% | 243,959 |
Aug 1, 2024 | 325.47 | 326.50 | 324.10 | 326.25 | 326.25 | 0.57% | 211,467 |
Jul 31, 2024 | 326.10 | 326.97 | 323.22 | 324.40 | 324.40 | -0.18% | 308,144 |
Jul 30, 2024 | 327.00 | 328.84 | 323.50 | 325.00 | 325.00 | -0.66% | 406,098 |
Jul 29, 2024 | 327.50 | 328.74 | 323.75 | 327.17 | 327.17 | -6.07% | 772,170 |
Jul 26, 2024 | 338.58 | 348.48 | 338.19 | 348.31 | 348.31 | 3.97% | 85,981 |
Jul 25, 2024 | 332.45 | 339.69 | 332.45 | 335.01 | 335.01 | 1.35% | 109,505 |
Jul 24, 2024 | 332.44 | 336.95 | 329.96 | 330.56 | 330.56 | -1.32% | 62,439 |
Jul 23, 2024 | 326.55 | 335.64 | 326.55 | 334.97 | 334.97 | 2.18% | 53,880 |
Jul 22, 2024 | 325.23 | 330.78 | 325.23 | 327.82 | 327.82 | 0.90% | 60,964 |
Jul 19, 2024 | 331.41 | 331.41 | 323.22 | 324.88 | 324.88 | -1.48% | 65,533 |
Jul 18, 2024 | 334.20 | 339.08 | 329.29 | 329.75 | 329.75 | -1.75% | 73,382 |
Jul 17, 2024 | 333.94 | 342.80 | 332.30 | 335.64 | 335.64 | 0.05% | 131,213 |
Jul 16, 2024 | 327.89 | 336.19 | 326.65 | 335.48 | 335.48 | 3.06% | 79,138 |
Jul 15, 2024 | 328.45 | 332.96 | 325.32 | 325.51 | 325.51 | -0.87% | 81,957 |
Jul 12, 2024 | 326.02 | 333.71 | 325.00 | 328.37 | 328.37 | 1.79% | 104,069 |
Jul 11, 2024 | 319.62 | 324.65 | 315.94 | 322.61 | 322.61 | 0.94% | 83,250 |
Jul 10, 2024 | 322.81 | 325.53 | 318.16 | 319.62 | 319.62 | -0.49% | 73,941 |
Jul 9, 2024 | 329.90 | 330.00 | 321.01 | 321.20 | 321.20 | -2.63% | 112,697 |
Jul 8, 2024 | 330.24 | 336.88 | 329.10 | 329.89 | 329.89 | 0.11% | 166,759 |
Jul 5, 2024 | 323.51 | 333.23 | 323.51 | 329.52 | 329.52 | 1.87% | 174,165 |
Jul 3, 2024 | 321.80 | 329.17 | 318.00 | 323.48 | 323.48 | 0.74% | 102,380 |
Jul 2, 2024 | 317.88 | 324.13 | 317.10 | 321.10 | 321.10 | 1.46% | 179,833 |
Jul 1, 2024 | 306.34 | 319.36 | 305.81 | 316.48 | 316.48 | 3.53% | 197,262 |
Jun 28, 2024 | 308.22 | 309.44 | 303.45 | 305.70 | 305.70 | -0.12% | 209,856 |
Jun 27, 2024 | 304.10 | 308.13 | 303.27 | 306.08 | 306.08 | 0.69% | 59,087 |
Jun 26, 2024 | 304.34 | 306.08 | 298.94 | 303.97 | 303.97 | -0.33% | 51,880 |
Jun 25, 2024 | 309.11 | 310.31 | 303.54 | 304.99 | 304.99 | -1.67% | 34,049 |
Jun 24, 2024 | 310.75 | 317.43 | 308.98 | 310.18 | 310.18 | -0.09% | 53,548 |
Jun 21, 2024 | 314.34 | 315.11 | 310.12 | 310.47 | 310.47 | -0.81% | 138,311 |
Jun 20, 2024 | 311.77 | 319.91 | 308.91 | 313.01 | 313.01 | -0.32% | 81,309 |
Jun 18, 2024 | 309.78 | 318.60 | 309.78 | 314.01 | 314.01 | 1.65% | 125,397 |
Jun 17, 2024 | 298.00 | 309.03 | 298.00 | 308.92 | 308.92 | 3.71% | 37,978 |
Jun 14, 2024 | 293.86 | 298.18 | 291.90 | 297.86 | 297.86 | 0.51% | 47,273 |
Jun 13, 2024 | 299.63 | 299.63 | 294.82 | 296.36 | 296.36 | -1.85% | 37,914 |
Jun 12, 2024 | 303.48 | 304.00 | 300.43 | 301.94 | 301.94 | 1.54% | 39,206 |