Skip to main content
Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
334.07
+0.37 (0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Enstar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025333.95334.53333.73334.07334.070.11%46,295
Apr 24, 2025333.87334.31333.50333.70333.70-0.13%63,278
Apr 23, 2025334.60335.05333.53334.15334.15-0.09%85,115
Apr 22, 2025334.04334.95333.85334.46334.460.25%108,700
Apr 21, 2025333.50334.01333.20333.63333.63-0.11%55,743
Apr 17, 2025332.50334.20332.50334.01334.010.31%81,286
Apr 16, 2025334.04334.20332.75332.98332.98-0.19%81,249
Apr 15, 2025333.94335.00333.20333.62333.62-0.10%72,779
Apr 14, 2025332.66334.54332.25333.97333.970.32%122,891
Apr 11, 2025332.16332.93331.05332.89332.890.20%135,436
Apr 10, 2025332.00332.66332.00332.23332.23-0.09%104,909
Apr 9, 2025331.60334.37330.97332.54332.540.21%293,846
Apr 8, 2025331.11332.22331.11331.84331.840.53%191,869
Apr 7, 2025330.80332.50329.00330.10330.10-0.69%234,501
Apr 4, 2025331.93332.94326.86332.41332.410.02%188,845
Apr 3, 2025331.62332.69331.62332.34332.340.02%98,630
Apr 2, 2025332.05332.75331.96332.27332.270.06%65,294
Apr 1, 2025332.34332.72332.00332.06332.06-0.10%81,045
Mar 31, 2025332.64332.67331.87332.38332.38-145,494
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