Enstar Group Limited (ESGRP)
NASDAQ: ESGRP · Real-Time Price · USD · Preferred Stock
19.64
-0.19 (-0.95%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Enstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.14 | 20.16 | 19.64 | 19.64 | 19.64 | -2.24% | 31,760 |
| Apr 16, 2025 | 19.99 | 20.29 | 19.50 | 20.09 | 20.09 | 0.50% | 34,816 |
| Apr 15, 2025 | 20.18 | 20.28 | 19.90 | 19.99 | 19.99 | -0.20% | 10,577 |
| Apr 14, 2025 | 19.70 | 20.19 | 19.70 | 20.03 | 20.03 | 1.02% | 7,667 |
| Apr 11, 2025 | 19.40 | 20.07 | 19.40 | 19.83 | 19.83 | 0.80% | 10,675 |
| Apr 10, 2025 | 20.32 | 20.58 | 19.63 | 19.67 | 19.67 | -3.29% | 9,160 |
| Apr 9, 2025 | 19.30 | 20.77 | 19.30 | 20.34 | 20.34 | 0.25% | 16,336 |
| Apr 8, 2025 | 19.82 | 20.55 | 19.77 | 20.29 | 20.29 | 2.37% | 44,729 |
| Apr 7, 2025 | 18.52 | 19.89 | 18.52 | 19.82 | 19.82 | -1.78% | 34,823 |
| Apr 4, 2025 | 20.02 | 20.80 | 19.36 | 20.18 | 20.18 | -3.12% | 30,557 |
| Apr 3, 2025 | 20.63 | 20.94 | 20.50 | 20.83 | 20.83 | -0.71% | 11,896 |
| Apr 2, 2025 | 20.84 | 20.98 | 20.60 | 20.98 | 20.98 | 0.43% | 21,495 |
| Apr 1, 2025 | 20.78 | 21.02 | 20.63 | 20.89 | 20.89 | 0.24% | 38,963 |
| Mar 31, 2025 | 21.04 | 21.27 | 20.51 | 20.84 | 20.84 | -1.09% | 266,216 |
| Mar 28, 2025 | 21.31 | 21.48 | 21.00 | 21.07 | 21.07 | -1.31% | 28,410 |
| Mar 27, 2025 | 21.31 | 21.40 | 21.31 | 21.35 | 21.35 | -0.47% | 48,100 |
| Mar 26, 2025 | 21.55 | 21.64 | 21.20 | 21.45 | 21.45 | -0.83% | 22,994 |
| Mar 25, 2025 | 21.57 | 21.63 | 21.21 | 21.63 | 21.63 | 0.32% | 29,495 |
| Mar 24, 2025 | 21.63 | 21.63 | 21.16 | 21.56 | 21.56 | 0.05% | 9,106 |
| Mar 21, 2025 | 21.38 | 21.55 | 21.20 | 21.55 | 21.55 | 0.09% | 7,624 |
| Mar 20, 2025 | 21.41 | 21.64 | 21.35 | 21.53 | 21.53 | 0.33% | 5,554 |
| Mar 19, 2025 | 21.20 | 21.69 | 21.20 | 21.46 | 21.46 | 1.13% | 14,958 |
| Mar 18, 2025 | 21.39 | 21.65 | 21.04 | 21.22 | 21.22 | -1.03% | 11,272 |
| Mar 17, 2025 | 21.40 | 21.75 | 21.30 | 21.44 | 21.44 | 0.37% | 10,495 |
| Mar 14, 2025 | 21.30 | 21.49 | 21.08 | 21.36 | 21.36 | 0.38% | 7,651 |
| Mar 13, 2025 | 21.10 | 21.28 | 20.96 | 21.28 | 21.28 | 0.85% | 11,605 |
| Mar 12, 2025 | 20.77 | 21.36 | 20.66 | 21.10 | 21.10 | 2.23% | 51,776 |
| Mar 11, 2025 | 20.74 | 20.74 | 20.55 | 20.64 | 20.64 | 0.05% | 16,674 |
| Mar 10, 2025 | 20.55 | 20.70 | 20.51 | 20.63 | 20.63 | 0.05% | 12,913 |
| Mar 7, 2025 | 20.77 | 20.79 | 20.59 | 20.62 | 20.62 | -0.39% | 4,833 |
| Mar 6, 2025 | 20.79 | 20.81 | 20.70 | 20.70 | 20.70 | -0.10% | 7,003 |
| Mar 5, 2025 | 20.87 | 20.87 | 20.70 | 20.72 | 20.72 | -0.26% | 4,998 |
| Mar 4, 2025 | 21.24 | 21.26 | 20.62 | 20.77 | 20.77 | -2.29% | 13,885 |
| Mar 3, 2025 | 21.17 | 21.27 | 21.00 | 21.26 | 21.26 | 1.05% | 4,993 |
| Feb 28, 2025 | 20.99 | 21.13 | 20.60 | 21.04 | 21.04 | 1.30% | 454,312 |
| Feb 27, 2025 | 20.99 | 21.00 | 20.75 | 20.77 | 20.77 | -0.57% | 8,981 |
| Feb 26, 2025 | 20.99 | 21.03 | 20.75 | 20.89 | 20.89 | -0.29% | 240,093 |
| Feb 25, 2025 | 21.01 | 21.01 | 20.85 | 20.95 | 20.95 | 1.01% | 7,646 |
| Feb 24, 2025 | 20.90 | 20.91 | 20.65 | 20.74 | 20.74 | -0.62% | 5,520 |
| Feb 21, 2025 | 20.13 | 20.87 | 20.13 | 20.87 | 20.87 | 3.16% | 23,831 |
| Feb 20, 2025 | 20.47 | 20.55 | 20.23 | 20.23 | 20.23 | -1.63% | 7,081 |
| Feb 19, 2025 | 20.45 | 20.62 | 20.40 | 20.57 | 20.57 | -0.50% | 16,095 |
| Feb 18, 2025 | 20.55 | 20.68 | 20.08 | 20.67 | 20.67 | -0.53% | 41,897 |
| Feb 14, 2025 | 20.71 | 20.82 | 20.40 | 20.78 | 20.78 | -1.05% | 32,312 |
| Feb 13, 2025 | 20.64 | 21.00 | 20.64 | 21.00 | 20.57 | 1.16% | 8,906 |
| Feb 12, 2025 | 20.40 | 20.76 | 20.25 | 20.76 | 20.33 | 0.29% | 50,214 |
| Feb 11, 2025 | 20.28 | 20.72 | 20.28 | 20.70 | 20.27 | 0.49% | 9,038 |
| Feb 10, 2025 | 20.25 | 20.63 | 20.25 | 20.60 | 20.18 | 1.83% | 12,419 |
| Feb 7, 2025 | 20.52 | 20.52 | 20.16 | 20.23 | 19.81 | -0.34% | 9,387 |
| Feb 6, 2025 | 20.36 | 20.37 | 20.25 | 20.30 | 19.88 | -0.20% | 6,190 |