Skip to main content

Enstar Group Ltd (NQ: ESGRP )

25.01 +0.09 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 25.19 25.19 24.90 24.92 20,147 -0.21(-0.84%)
May 22, 2024 25.15 25.15 25.04 25.13 6,144 -0.01(-0.04%)
May 21, 2024 25.17 25.32 25.14 25.14 16,176 -0.02(-0.08%)
May 20, 2024 25.12 25.25 25.09 25.16 15,915 +0.03(+0.13%)
May 17, 2024 25.18 25.25 25.03 25.13 14,635 -0.07(-0.29%)
May 16, 2024 25.26 25.47 25.10 25.20 12,056 +0.01(+0.04%)
May 15, 2024 25.21 25.30 25.11 25.19 15,089 +0.07(+0.26%)
May 14, 2024 25.19 25.26 25.09 25.12 25,838 -0.05(-0.19%)
May 13, 2024 25.09 25.23 25.03 25.17 7,275 +0.16(+0.63%)
May 10, 2024 25.05 25.05 24.87 25.02 4,956 +0.08(+0.32%)
May 09, 2024 24.98 25.06 24.89 24.94 8,350 -0.00(-0.02%)
May 08, 2024 25.26 25.26 24.89 24.94 12,491 -0.27(-1.07%)
May 07, 2024 25.20 25.30 25.11 25.21 23,610 +0.01(+0.04%)
May 06, 2024 25.21 25.36 25.16 25.20 12,318 -0.03(-0.12%)
May 03, 2024 25.25 25.28 25.14 25.23 5,461 +0.18(+0.71%)
May 02, 2024 25.05 25.11 24.97 25.05 6,789 +0.00(+0.00%)
May 01, 2024 25.00 25.13 24.83 25.05 16,408 -0.01(-0.04%)
Apr 30, 2024 24.92 25.06 24.80 25.06 31,330 +0.12(+0.47%)
Apr 29, 2024 25.09 25.12 24.87 24.95 7,356 -0.02(-0.08%)
Apr 26, 2024 24.89 25.14 24.89 24.97 5,089 +0.07(+0.28%)
Apr 25, 2024 25.11 25.11 24.62 24.90 5,510 -0.27(-1.05%)
Apr 24, 2024 25.33 25.33 24.99 25.16 17,461 -0.09(-0.35%)
Apr 23, 2024 25.12 25.25 24.94 25.25 10,890 +0.29(+1.14%)
Apr 22, 2024 25.01 25.20 24.90 24.97 12,850 +0.07(+0.28%)
Apr 19, 2024 24.79 25.06 24.74 24.90 17,125 +0.08(+0.32%)
Apr 18, 2024 25.04 25.10 24.82 24.82 12,677 -0.19(-0.75%)
Apr 17, 2024 24.88 25.06 24.63 25.01 14,372 +0.34(+1.39%)
Apr 16, 2024 24.62 24.97 24.57 24.66 22,769 +0.06(+0.24%)
Apr 15, 2024 25.10 25.10 24.58 24.60 20,305 -0.45(-1.79%)
Apr 12, 2024 24.84 25.32 24.79 25.05 19,573 +0.18(+0.73%)
Apr 11, 2024 24.95 24.99 24.66 24.87 15,128 -0.07(-0.28%)
Apr 10, 2024 25.09 25.15 24.63 24.94 46,017 -0.10(-0.39%)
Apr 09, 2024 25.05 25.16 25.02 25.03 6,283 +0.01(+0.04%)
Apr 08, 2024 25.05 25.14 24.90 25.03 6,293 +0.03(+0.12%)
Apr 05, 2024 25.22 25.40 25.00 25.00 40,071 -0.16(-0.62%)
Apr 04, 2024 25.18 25.28 25.11 25.15 7,396 -0.13(-0.51%)
Apr 03, 2024 25.14 25.28 24.92 25.28 16,526 +0.13(+0.51%)
Apr 02, 2024 25.30 25.30 24.84 25.15 10,351 -0.18(-0.70%)
Apr 01, 2024 24.86 25.40 24.78 25.33 37,051 +0.71(+2.87%)
Mar 28, 2024 25.36 25.64 24.62 24.62 111,768 -0.84(-3.28%)
Mar 27, 2024 25.30 25.46 25.26 25.46 22,178 +0.16(+0.62%)
Mar 26, 2024 25.21 25.39 25.09 25.30 9,362 +0.24(+0.94%)
Mar 25, 2024 25.37 25.55 25.03 25.06 10,862 -0.27(-1.05%)
Mar 22, 2024 25.40 25.41 25.25 25.33 16,150 +0.04(+0.16%)
Mar 21, 2024 25.29 25.41 25.23 25.29 21,042 +0.01(+0.04%)
Mar 20, 2024 25.42 25.49 25.28 25.28 17,766 -0.06(-0.23%)
Mar 19, 2024 25.61 25.61 25.27 25.34 40,834 -0.21(-0.81%)
Mar 18, 2024 25.47 25.65 25.45 25.55 19,025 +0.10(+0.39%)
Mar 15, 2024 25.53 25.67 25.27 25.45 158,769 -0.08(-0.31%)
Mar 14, 2024 25.43 25.53 25.17 25.53 42,539 +0.11(+0.43%)
Mar 13, 2024 25.30 25.50 25.10 25.42 46,864 +0.20(+0.78%)
Mar 12, 2024 25.02 25.24 25.01 25.22 19,107 +0.22(+0.86%)
Mar 11, 2024 24.88 25.02 24.77 25.01 20,188 +0.17(+0.68%)
Mar 08, 2024 24.89 24.89 24.77 24.84 11,830 -0.03(-0.11%)
Mar 07, 2024 25.12 25.16 24.77 24.86 11,906 +0.08(+0.34%)
Mar 06, 2024 24.82 24.87 24.73 24.78 14,774 -0.06(-0.24%)
Mar 05, 2024 24.73 25.06 24.73 24.84 8,651 +0.12(+0.48%)
Mar 04, 2024 25.11 25.16 24.72 24.72 13,240 -0.40(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.