Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
327.00
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed
Enstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 327.11 | 327.55 | 326.93 | 327.00 | 327.00 | - | 72,015 |
| Jan 16, 2025 | 326.48 | 327.25 | 326.41 | 327.00 | 327.00 | 0.21% | 82,350 |
| Jan 15, 2025 | 327.20 | 327.38 | 326.29 | 326.31 | 326.31 | -0.06% | 88,703 |
| Jan 14, 2025 | 326.30 | 327.00 | 326.30 | 326.50 | 326.50 | 0.13% | 82,073 |
| Jan 13, 2025 | 326.00 | 327.34 | 325.50 | 326.07 | 326.07 | 0.02% | 113,176 |
| Jan 10, 2025 | 326.65 | 327.69 | 325.50 | 326.01 | 326.01 | -0.28% | 254,022 |
| Jan 8, 2025 | 326.84 | 327.76 | 326.55 | 326.93 | 326.93 | -0.02% | 86,888 |
| Jan 7, 2025 | 327.38 | 327.84 | 326.45 | 327.00 | 327.00 | -0.01% | 80,127 |
| Jan 6, 2025 | 326.30 | 327.32 | 326.30 | 327.02 | 327.02 | 0.23% | 102,472 |
| Jan 3, 2025 | 324.70 | 326.83 | 324.00 | 326.26 | 326.26 | 0.57% | 68,027 |
| Jan 2, 2025 | 322.15 | 324.98 | 322.15 | 324.40 | 324.40 | 0.73% | 164,220 |
| Dec 31, 2024 | 322.86 | 323.73 | 321.21 | 322.05 | 322.05 | -0.09% | 170,315 |
| Dec 30, 2024 | 321.57 | 322.77 | 321.50 | 322.34 | 322.34 | 0.24% | 82,878 |
| Dec 27, 2024 | 321.65 | 322.23 | 321.00 | 321.57 | 321.57 | -0.07% | 93,368 |
| Dec 26, 2024 | 322.15 | 322.33 | 321.76 | 321.80 | 321.80 | -0.11% | 53,563 |
| Dec 24, 2024 | 321.90 | 323.06 | 321.55 | 322.15 | 322.15 | 0.17% | 54,857 |
| Dec 23, 2024 | 321.95 | 322.50 | 321.26 | 321.60 | 321.60 | -0.11% | 105,175 |
| Dec 20, 2024 | 322.02 | 323.18 | 321.22 | 321.95 | 321.95 | -0.26% | 149,349 |
| Dec 19, 2024 | 322.51 | 323.79 | 322.33 | 322.79 | 322.79 | 0.16% | 78,250 |
| Dec 18, 2024 | 323.80 | 324.61 | 321.99 | 322.29 | 322.29 | -0.50% | 181,004 |
| Dec 17, 2024 | 324.00 | 324.46 | 322.96 | 323.90 | 323.90 | - | 93,742 |
| Dec 16, 2024 | 324.45 | 324.91 | 323.78 | 323.90 | 323.90 | -0.17% | 75,061 |
| Dec 13, 2024 | 325.35 | 325.35 | 323.88 | 324.45 | 324.45 | -0.22% | 177,927 |
| Dec 12, 2024 | 326.02 | 326.41 | 324.97 | 325.16 | 325.16 | -0.47% | 137,403 |
| Dec 11, 2024 | 326.90 | 327.50 | 325.50 | 326.71 | 326.71 | 0.04% | 55,676 |
| Dec 10, 2024 | 325.22 | 327.00 | 325.20 | 326.58 | 326.58 | 0.38% | 77,010 |
| Dec 9, 2024 | 326.00 | 326.38 | 325.25 | 325.33 | 325.33 | -0.14% | 49,980 |
| Dec 6, 2024 | 325.25 | 326.07 | 325.13 | 325.77 | 325.77 | 0.03% | 58,140 |
| Dec 5, 2024 | 326.54 | 327.48 | 325.50 | 325.66 | 325.66 | -0.36% | 40,949 |
| Dec 4, 2024 | 325.27 | 327.00 | 323.50 | 326.85 | 326.85 | 0.55% | 230,736 |
| Dec 3, 2024 | 325.90 | 325.90 | 324.99 | 325.06 | 325.06 | -0.19% | 54,977 |
| Dec 2, 2024 | 325.35 | 326.75 | 324.20 | 325.68 | 325.68 | 0.30% | 57,926 |
| Nov 29, 2024 | 325.58 | 325.63 | 324.30 | 324.70 | 324.70 | -0.20% | 37,347 |
| Nov 27, 2024 | 326.00 | 326.45 | 325.32 | 325.35 | 325.35 | -0.14% | 28,473 |
| Nov 26, 2024 | 325.21 | 326.42 | 325.00 | 325.80 | 325.80 | 0.13% | 65,437 |
| Nov 25, 2024 | 325.57 | 326.51 | 324.27 | 325.38 | 325.38 | 0.21% | 112,201 |
| Nov 22, 2024 | 324.23 | 326.22 | 324.00 | 324.71 | 324.71 | 0.06% | 173,412 |
| Nov 21, 2024 | 323.99 | 325.00 | 323.90 | 324.51 | 324.51 | 0.21% | 90,435 |
| Nov 20, 2024 | 323.82 | 324.34 | 323.64 | 323.83 | 323.83 | - | 41,081 |
| Nov 19, 2024 | 323.50 | 324.23 | 323.50 | 323.82 | 323.82 | 0.03% | 38,461 |
| Nov 18, 2024 | 323.70 | 324.86 | 323.62 | 323.72 | 323.72 | - | 73,832 |
| Nov 15, 2024 | 325.10 | 325.10 | 323.61 | 323.71 | 323.71 | 0.06% | 81,453 |
| Nov 14, 2024 | 323.55 | 324.25 | 323.50 | 323.50 | 323.50 | - | 83,533 |
| Nov 13, 2024 | 323.27 | 324.66 | 323.27 | 323.50 | 323.50 | - | 54,589 |
| Nov 12, 2024 | 324.00 | 325.02 | 323.50 | 323.50 | 323.50 | -0.14% | 62,232 |
| Nov 11, 2024 | 325.36 | 325.50 | 323.94 | 323.94 | 323.94 | -0.33% | 43,530 |
| Nov 8, 2024 | 324.86 | 325.50 | 324.70 | 325.00 | 325.00 | 0.04% | 54,548 |
| Nov 7, 2024 | 324.59 | 325.25 | 323.67 | 324.86 | 324.86 | -0.03% | 66,190 |
| Nov 6, 2024 | 325.50 | 325.94 | 322.00 | 324.96 | 324.96 | 0.68% | 109,312 |
| Nov 5, 2024 | 322.51 | 325.00 | 322.23 | 322.75 | 322.75 | -0.07% | 31,242 |
| Nov 4, 2024 | 321.74 | 324.24 | 321.69 | 322.98 | 322.98 | 0.39% | 35,114 |
| 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 |