Enstar Group Limited (ESGRP)
NASDAQ: ESGRP · Real-Time Price · USD · Preferred Stock
20.56
-0.37 (-1.77%)
At close: Jun 4, 2025, 4:00 PM
20.56
0.00 (0.00%)
After-hours: Jun 4, 2025, 4:00 PM EDT

Enstar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202521.3421.3420.7520.9320.93-1.78%18,308
Jun 2, 202521.4721.4720.9821.3121.31-1.21%35,565
May 30, 202521.1021.7621.0121.5721.572.52%150,365
May 29, 202520.9321.2920.9021.0421.040.26%14,730
May 28, 202520.8921.0920.8620.9920.990.68%14,292
May 27, 202520.8020.9520.8020.8420.840.93%9,212
May 23, 202520.4820.6520.4820.6520.65-0.81%18,595
May 22, 202520.5020.8520.3620.8220.821.11%16,413
May 21, 202521.1121.1320.5720.5920.59-2.37%9,392
May 20, 202521.1021.3821.0121.0921.09-34,706
May 19, 202520.9921.1520.9821.0921.09-0.28%11,186
May 16, 202521.0521.2020.6521.1521.150.14%12,532
May 15, 202520.8021.2020.7721.1221.12-0.98%27,860
May 14, 202521.2421.4321.1621.3320.900.14%17,087
May 13, 202520.9421.3020.9421.3020.871.43%14,423
May 12, 202520.7421.1020.6721.0020.571.55%10,739
May 9, 202520.8421.1420.6520.6820.260.29%5,934
May 8, 202520.7721.1220.6220.6220.20-0.63%13,310
May 7, 202520.8820.8819.7120.7520.33-0.48%4,124
May 6, 202520.7020.9920.3520.8520.430.92%10,071
May 5, 202521.1521.1520.6220.6620.24-2.78%16,608
May 2, 202521.6921.6921.0421.2520.82-0.75%19,434
May 1, 202521.3121.4521.2021.4120.980.42%15,852
Apr 30, 202520.2721.3820.1721.3220.892.01%37,972
Apr 29, 202520.7820.9920.7120.9020.480.31%11,246
Apr 28, 202520.9220.9220.7120.8420.41-0.40%5,117
Apr 25, 202520.8320.9220.3120.9220.500.82%6,801
Apr 24, 202520.4920.7520.3620.7520.332.42%3,633
Apr 23, 202520.4620.4620.1620.2619.851.30%3,167
Apr 22, 202520.1520.5720.0020.0019.59-0.15%8,808
Apr 21, 202519.7820.3819.7020.0319.621.99%8,192
Apr 17, 202520.1420.1619.6419.6419.24-2.24%31,760
Apr 16, 202519.9920.2919.5020.0919.680.50%34,816
Apr 15, 202520.1820.2819.9019.9919.58-0.20%10,577
Apr 14, 202519.7020.1919.7020.0319.621.02%7,667
Apr 11, 202519.4020.0719.4019.8319.420.80%10,675
Apr 10, 202520.3220.5819.6319.6719.27-3.29%9,160
Apr 9, 202519.3020.7719.3020.3419.930.25%16,336
Apr 8, 202519.8220.5519.7720.2919.882.37%44,729
Apr 7, 202518.5219.8918.5219.8219.42-1.78%34,823
Apr 4, 202520.0220.8019.3620.1819.77-3.12%30,557
Apr 3, 202520.6320.9420.5020.8320.41-0.71%11,896
Apr 2, 202520.8420.9820.6020.9820.550.43%21,495
Apr 1, 202520.7821.0220.6320.8920.470.24%38,963
Mar 31, 202521.0421.2720.5120.8420.42-1.09%266,216
Mar 28, 202521.3121.4821.0021.0720.64-1.31%28,410
Mar 27, 202521.3121.4021.3121.3520.92-0.47%48,100
Mar 26, 202521.5521.6421.2021.4521.02-0.83%22,994
Mar 25, 202521.5721.6321.2121.6321.190.32%29,495
Mar 24, 202521.6321.6321.1621.5621.120.05%9,106