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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 21.34 | 21.34 | 20.75 | 20.93 | 20.93 | -1.78% | 18,308 |
| Jun 2, 2025 | 21.47 | 21.47 | 20.98 | 21.31 | 21.31 | -1.21% | 35,565 |
| May 30, 2025 | 21.10 | 21.76 | 21.01 | 21.57 | 21.57 | 2.52% | 150,365 |
| May 29, 2025 | 20.93 | 21.29 | 20.90 | 21.04 | 21.04 | 0.26% | 14,730 |
| May 28, 2025 | 20.89 | 21.09 | 20.86 | 20.99 | 20.99 | 0.68% | 14,292 |
| May 27, 2025 | 20.80 | 20.95 | 20.80 | 20.84 | 20.84 | 0.93% | 9,212 |
| May 23, 2025 | 20.48 | 20.65 | 20.48 | 20.65 | 20.65 | -0.81% | 18,595 |
| May 22, 2025 | 20.50 | 20.85 | 20.36 | 20.82 | 20.82 | 1.11% | 16,413 |
| May 21, 2025 | 21.11 | 21.13 | 20.57 | 20.59 | 20.59 | -2.37% | 9,392 |
| May 20, 2025 | 21.10 | 21.38 | 21.01 | 21.09 | 21.09 | - | 34,706 |
| May 19, 2025 | 20.99 | 21.15 | 20.98 | 21.09 | 21.09 | -0.28% | 11,186 |
| May 16, 2025 | 21.05 | 21.20 | 20.65 | 21.15 | 21.15 | 0.14% | 12,532 |
| May 15, 2025 | 20.80 | 21.20 | 20.77 | 21.12 | 21.12 | -0.98% | 27,860 |
| May 14, 2025 | 21.24 | 21.43 | 21.16 | 21.33 | 20.90 | 0.14% | 17,087 |
| May 13, 2025 | 20.94 | 21.30 | 20.94 | 21.30 | 20.87 | 1.43% | 14,423 |
| May 12, 2025 | 20.74 | 21.10 | 20.67 | 21.00 | 20.57 | 1.55% | 10,739 |
| May 9, 2025 | 20.84 | 21.14 | 20.65 | 20.68 | 20.26 | 0.29% | 5,934 |
| May 8, 2025 | 20.77 | 21.12 | 20.62 | 20.62 | 20.20 | -0.63% | 13,310 |
| May 7, 2025 | 20.88 | 20.88 | 19.71 | 20.75 | 20.33 | -0.48% | 4,124 |
| May 6, 2025 | 20.70 | 20.99 | 20.35 | 20.85 | 20.43 | 0.92% | 10,071 |
| May 5, 2025 | 21.15 | 21.15 | 20.62 | 20.66 | 20.24 | -2.78% | 16,608 |
| May 2, 2025 | 21.69 | 21.69 | 21.04 | 21.25 | 20.82 | -0.75% | 19,434 |
| May 1, 2025 | 21.31 | 21.45 | 21.20 | 21.41 | 20.98 | 0.42% | 15,852 |
| Apr 30, 2025 | 20.27 | 21.38 | 20.17 | 21.32 | 20.89 | 2.01% | 37,972 |
| Apr 29, 2025 | 20.78 | 20.99 | 20.71 | 20.90 | 20.48 | 0.31% | 11,246 |
| Apr 28, 2025 | 20.92 | 20.92 | 20.71 | 20.84 | 20.41 | -0.40% | 5,117 |
| Apr 25, 2025 | 20.83 | 20.92 | 20.31 | 20.92 | 20.50 | 0.82% | 6,801 |
| Apr 24, 2025 | 20.49 | 20.75 | 20.36 | 20.75 | 20.33 | 2.42% | 3,633 |
| Apr 23, 2025 | 20.46 | 20.46 | 20.16 | 20.26 | 19.85 | 1.30% | 3,167 |
| Apr 22, 2025 | 20.15 | 20.57 | 20.00 | 20.00 | 19.59 | -0.15% | 8,808 |
| Apr 21, 2025 | 19.78 | 20.38 | 19.70 | 20.03 | 19.62 | 1.99% | 8,192 |
| Apr 17, 2025 | 20.14 | 20.16 | 19.64 | 19.64 | 19.24 | -2.24% | 31,760 |
| Apr 16, 2025 | 19.99 | 20.29 | 19.50 | 20.09 | 19.68 | 0.50% | 34,816 |
| Apr 15, 2025 | 20.18 | 20.28 | 19.90 | 19.99 | 19.58 | -0.20% | 10,577 |
| Apr 14, 2025 | 19.70 | 20.19 | 19.70 | 20.03 | 19.62 | 1.02% | 7,667 |
| Apr 11, 2025 | 19.40 | 20.07 | 19.40 | 19.83 | 19.42 | 0.80% | 10,675 |
| Apr 10, 2025 | 20.32 | 20.58 | 19.63 | 19.67 | 19.27 | -3.29% | 9,160 |
| Apr 9, 2025 | 19.30 | 20.77 | 19.30 | 20.34 | 19.93 | 0.25% | 16,336 |
| Apr 8, 2025 | 19.82 | 20.55 | 19.77 | 20.29 | 19.88 | 2.37% | 44,729 |
| Apr 7, 2025 | 18.52 | 19.89 | 18.52 | 19.82 | 19.42 | -1.78% | 34,823 |
| Apr 4, 2025 | 20.02 | 20.80 | 19.36 | 20.18 | 19.77 | -3.12% | 30,557 |
| Apr 3, 2025 | 20.63 | 20.94 | 20.50 | 20.83 | 20.41 | -0.71% | 11,896 |
| Apr 2, 2025 | 20.84 | 20.98 | 20.60 | 20.98 | 20.55 | 0.43% | 21,495 |
| Apr 1, 2025 | 20.78 | 21.02 | 20.63 | 20.89 | 20.47 | 0.24% | 38,963 |
| Mar 31, 2025 | 21.04 | 21.27 | 20.51 | 20.84 | 20.42 | -1.09% | 266,216 |
| Mar 28, 2025 | 21.31 | 21.48 | 21.00 | 21.07 | 20.64 | -1.31% | 28,410 |
| Mar 27, 2025 | 21.31 | 21.40 | 21.31 | 21.35 | 20.92 | -0.47% | 48,100 |
| Mar 26, 2025 | 21.55 | 21.64 | 21.20 | 21.45 | 21.02 | -0.83% | 22,994 |
| Mar 25, 2025 | 21.57 | 21.63 | 21.21 | 21.63 | 21.19 | 0.32% | 29,495 |
| Mar 24, 2025 | 21.63 | 21.63 | 21.16 | 21.56 | 21.12 | 0.05% | 9,106 |