Enstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	335.74	336.22	335.40	335.91	-	0.02%	31,444
Jun 12, 2025	335.81	336.33	335.66	335.84	335.84	0.04%	91,948
Jun 11, 2025	335.83	335.98	335.45	335.70	335.70	0.05%	127,603
Jun 10, 2025	336.00	336.40	335.54	335.54	335.54	-0.21%	121,385
Jun 9, 2025	335.00	337.25	334.56	336.24	336.24	0.37%	220,936
Jun 6, 2025	335.88	335.88	334.49	335.00	335.00	-0.03%	95,725
Jun 5, 2025	335.40	335.90	334.92	335.11	335.11	-0.14%	109,787
Jun 4, 2025	335.50	336.00	334.80	335.58	335.58	-0.16%	100,648
Jun 3, 2025	334.31	336.14	334.31	336.13	336.13	0.48%	62,873
Jun 2, 2025	335.00	335.25	334.51	334.51	334.51	-0.15%	76,389
May 30, 2025	335.00	335.40	334.65	335.01	335.01	-	97,650
May 29, 2025	334.91	335.42	334.80	335.01	335.01	0.08%	44,248
May 28, 2025	335.35	336.50	334.70	334.75	334.75	-0.32%	91,879
May 27, 2025	334.75	336.11	334.69	335.82	335.82	0.37%	110,006
May 23, 2025	334.50	335.01	334.25	334.58	334.58	0.02%	86,878
May 22, 2025	334.77	335.13	334.50	334.50	334.50	-0.20%	88,662
May 21, 2025	335.03	335.51	334.51	335.18	335.18	0.04%	91,300
May 20, 2025	334.44	335.25	334.44	335.04	335.04	0.15%	46,655
May 19, 2025	334.25	334.72	334.25	334.55	334.55	0.04%	92,147
May 16, 2025	334.39	334.72	334.16	334.40	334.40	0.07%	108,231
May 15, 2025	334.70	335.05	334.06	334.16	334.16	-0.07%	113,101
May 14, 2025	334.59	334.89	334.20	334.40	334.40	-0.10%	170,047
May 13, 2025	335.19	335.25	334.50	334.72	334.72	-0.10%	67,881
May 12, 2025	334.50	335.50	334.25	335.05	335.05	0.31%	86,896
May 9, 2025	333.51	334.18	333.41	334.03	334.03	0.16%	51,351
May 8, 2025	334.38	334.38	333.40	333.50	333.50	-0.19%	86,488
May 7, 2025	333.50	334.56	333.00	334.12	334.12	0.19%	167,338
May 6, 2025	333.50	334.13	333.25	333.50	333.50	-0.05%	72,968
May 5, 2025	334.23	334.23	333.50	333.68	333.68	-0.20%	142,543
May 2, 2025	334.30	334.96	334.01	334.36	334.36	-0.04%	75,247
May 1, 2025	334.50	335.18	334.13	334.49	334.49	0.02%	106,498
Apr 30, 2025	334.40	334.86	333.75	334.41	334.41	-0.03%	76,957
Apr 29, 2025	334.58	334.90	334.09	334.50	334.50	-0.01%	74,586
Apr 28, 2025	333.75	334.90	333.75	334.55	334.55	0.14%	70,063
Apr 25, 2025	333.95	334.53	333.73	334.07	334.07	0.11%	46,295
Apr 24, 2025	333.87	334.31	333.50	333.70	333.70	-0.13%	63,278
Apr 23, 2025	334.60	335.05	333.53	334.15	334.15	-0.09%	85,115
Apr 22, 2025	334.04	334.95	333.85	334.46	334.46	0.25%	108,700
Apr 21, 2025	333.50	334.01	333.20	333.63	333.63	-0.11%	55,743
Apr 17, 2025	332.50	334.20	332.50	334.01	334.01	0.31%	81,286
Apr 16, 2025	334.04	334.20	332.75	332.98	332.98	-0.19%	81,249
Apr 15, 2025	333.94	335.00	333.20	333.62	333.62	-0.10%	72,779
Apr 14, 2025	332.66	334.54	332.25	333.97	333.97	0.32%	122,891
Apr 11, 2025	332.16	332.93	331.05	332.89	332.89	0.20%	135,436
Apr 10, 2025	332.00	332.66	332.00	332.23	332.23	-0.09%	104,909
Apr 9, 2025	331.60	334.37	330.97	332.54	332.54	0.21%	293,846
Apr 8, 2025	331.11	332.22	331.11	331.84	331.84	0.53%	191,869
Apr 7, 2025	330.80	332.50	329.00	330.10	330.10	-0.69%	234,501
Apr 4, 2025	331.93	332.94	326.86	332.41	332.41	0.02%	188,845
Apr 3, 2025	331.62	332.69	331.62	332.34	332.34	0.02%	98,630