Skip to main content
Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
321.47
+0.47 (0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024321.75322.10320.75321.47321.470.15%47,372
Sep 25, 2024320.50321.26320.44321.00321.000.05%55,593
Sep 24, 2024321.38321.38320.25320.85320.850.07%50,817
Sep 23, 2024320.30321.10318.77320.64320.640.19%53,572
Sep 20, 2024320.57321.20319.50320.02320.02-0.34%196,937
Sep 19, 2024321.00321.38319.43321.10321.100.70%156,194
Sep 18, 2024321.40321.56318.86318.86318.86-0.82%173,337
Sep 17, 2024321.50321.71321.00321.50321.500.06%127,642
Sep 16, 2024321.24322.12320.80321.30321.300.13%89,083
Sep 13, 2024321.50321.95320.11320.88320.880.05%56,689
Sep 12, 2024320.25320.79319.68320.73320.730.17%66,215
Sep 11, 2024318.56320.55318.56320.17320.170.34%130,737
Sep 10, 2024318.79319.34318.25319.07319.070.09%103,129
Sep 9, 2024318.87319.48318.51318.79318.790.05%163,502
Sep 6, 2024319.50320.19318.42318.62318.62-0.42%146,948
Sep 5, 2024321.60321.60319.00319.96319.96-0.01%174,028
Sep 4, 2024320.00320.10318.53320.00320.00-0.87%171,637
Sep 3, 2024325.65325.65322.35322.82322.82-0.98%46,779
Aug 30, 2024327.37327.37325.25326.00326.00-0.18%82,213
Aug 29, 2024326.36327.60324.66326.60326.600.33%38,665
Aug 28, 2024326.41327.45324.66325.52325.52-0.23%33,527
Aug 27, 2024324.24327.50323.74326.26326.260.50%44,784
Aug 26, 2024326.90327.00323.92324.63324.63-0.60%48,313
Aug 23, 2024323.73326.72323.66326.60326.601.09%85,816
Aug 22, 2024322.00323.36321.50323.09323.090.60%68,153
Aug 21, 2024322.03322.52319.70321.16321.16-0.11%97,965
Aug 20, 2024322.25322.85321.00321.52321.52-0.40%63,921
Aug 19, 2024321.00322.83321.00322.81322.810.65%88,154
Aug 16, 2024321.13321.55319.14320.71320.710.07%118,498
Aug 15, 2024323.41323.50319.06320.50320.50-0.42%97,898
Aug 14, 2024320.50323.50319.51321.85321.850.52%124,625
Aug 13, 2024319.53321.99319.05320.20320.200.38%120,319
Aug 12, 2024321.28322.00318.81319.00319.00-0.72%121,922
Aug 9, 2024320.26321.96319.91321.30321.300.28%69,125
Aug 8, 2024319.75321.75319.75320.40320.400.52%100,455
Aug 7, 2024324.94324.94318.53318.75318.75-1.47%255,726
Aug 6, 2024322.37325.55320.53323.51323.510.53%166,275
Aug 5, 2024323.55325.90321.00321.79321.79-1.57%184,435
Aug 2, 2024324.65326.95324.11326.91326.910.20%243,959
Aug 1, 2024325.47326.50324.10326.25326.250.57%211,467
Jul 31, 2024326.10326.97323.22324.40324.40-0.18%308,144
Jul 30, 2024327.00328.84323.50325.00325.00-0.66%406,098
Jul 29, 2024327.50328.74323.75327.17327.17-6.07%772,170
Jul 26, 2024338.58348.48338.19348.31348.313.97%85,981
Jul 25, 2024332.45339.69332.45335.01335.011.35%109,505
Jul 24, 2024332.44336.95329.96330.56330.56-1.32%62,439
Jul 23, 2024326.55335.64326.55334.97334.972.18%53,880
Jul 22, 2024325.23330.78325.23327.82327.820.90%60,964
Jul 19, 2024331.41331.41323.22324.88324.88-1.48%65,533
Jul 18, 2024334.20339.08329.29329.75329.75-1.75%73,382
Jul 17, 2024333.94342.80332.30335.64335.640.05%131,213
Jul 16, 2024327.89336.19326.65335.48335.483.06%79,138
Jul 15, 2024328.45332.96325.32325.51325.51-0.87%81,957
Jul 12, 2024326.02333.71325.00328.37328.371.79%104,069
Jul 11, 2024319.62324.65315.94322.61322.610.94%83,250
Jul 10, 2024322.81325.53318.16319.62319.62-0.49%73,941
Jul 9, 2024329.90330.00321.01321.20321.20-2.63%112,697
Jul 8, 2024330.24336.88329.10329.89329.890.11%166,759
Jul 5, 2024323.51333.23323.51329.52329.521.87%174,165
Jul 3, 2024321.80329.17318.00323.48323.480.74%102,380
Jul 2, 2024317.88324.13317.10321.10321.101.46%179,833
Jul 1, 2024306.34319.36305.81316.48316.483.53%197,262
Jun 28, 2024308.22309.44303.45305.70305.70-0.12%209,856
Jun 27, 2024304.10308.13303.27306.08306.080.69%59,087
Jun 26, 2024304.34306.08298.94303.97303.97-0.33%51,880
Jun 25, 2024309.11310.31303.54304.99304.99-1.67%34,049
Jun 24, 2024310.75317.43308.98310.18310.18-0.09%53,548
Jun 21, 2024314.34315.11310.12310.47310.47-0.81%138,311
Jun 20, 2024311.77319.91308.91313.01313.01-0.32%81,309
Jun 18, 2024309.78318.60309.78314.01314.011.65%125,397
Jun 17, 2024298.00309.03298.00308.92308.923.71%37,978
Jun 14, 2024293.86298.18291.90297.86297.860.51%47,273
Jun 13, 2024299.63299.63294.82296.36296.36-1.85%37,914
Jun 12, 2024303.48304.00300.43301.94301.941.54%39,206
Jun 11, 2024296.77298.01292.57297.35297.35-0.42%41,376
Jun 10, 2024298.00298.99293.07298.59298.59-0.37%29,082
Jun 7, 2024301.64306.31298.74299.71299.71-1.21%36,533
Jun 6, 2024301.02304.78301.02303.38303.380.10%41,342
Jun 5, 2024305.77305.77299.41303.09303.09-0.47%49,637
Jun 4, 2024309.20309.20302.53304.51304.51-1.72%54,108
Jun 3, 2024315.22315.22308.54309.84309.84-1.05%34,821
May 31, 2024314.42316.46311.15313.14313.14-0.54%47,394
May 30, 2024309.40316.02309.40314.83314.831.83%35,008
May 29, 2024310.69314.41308.41309.16309.16-1.54%44,049
May 28, 2024312.11318.63310.55314.00314.001.08%57,220
May 24, 2024303.89310.99303.89310.65310.652.45%49,717
May 23, 2024307.47308.79302.48303.23303.23-1.52%39,563
May 22, 2024309.00314.00306.33307.91307.91-0.23%35,584
May 21, 2024305.82312.96303.40308.61308.611.51%55,118
May 20, 2024310.09313.19301.28304.01304.01-1.93%51,506
May 17, 2024310.68311.46306.24310.00310.000.35%54,166
May 16, 2024313.66313.66303.16308.92308.92-0.97%65,216
May 15, 2024314.43315.63305.61311.94311.94-0.01%68,579
May 14, 2024305.92312.14304.61311.96311.962.13%51,813
May 13, 2024308.77314.93305.41305.46305.46-1.07%72,279
May 10, 2024305.69309.90299.80308.77308.770.92%105,975
May 9, 2024301.15307.96299.90305.96305.961.53%110,609
May 8, 2024295.22301.36295.22301.36301.361.48%51,044
May 7, 2024299.84303.80296.32296.97296.97-0.93%51,355
May 6, 2024299.06301.25298.31299.76299.760.34%40,088