Skip to main content

Enstar Group Ltd (NQ: ESGR )

288.30 -1.89 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 233.73 234.75 229.58 230.67 43,641 -2.16(-0.93%)
Aug 30, 2021 240.34 242.79 232.48 232.83 41,709 -6.48(-2.71%)
Aug 27, 2021 234.00 241.07 232.62 239.31 54,503 +4.79(+2.04%)
Aug 26, 2021 237.85 237.85 233.01 234.52 46,504 -3.16(-1.33%)
Aug 25, 2021 239.42 242.34 236.40 237.68 39,440 -0.51(-0.21%)
Aug 24, 2021 242.10 242.10 237.12 238.19 76,705 -4.89(-2.01%)
Aug 23, 2021 246.10 246.10 241.66 243.08 44,112 -3.21(-1.30%)
Aug 20, 2021 243.34 248.30 242.02 246.29 38,642 +1.95(+0.80%)
Aug 19, 2021 246.82 247.55 240.35 244.34 38,831 -4.16(-1.67%)
Aug 18, 2021 251.58 253.28 248.50 248.50 26,118 -4.00(-1.58%)
Aug 17, 2021 253.54 255.10 251.15 252.50 34,830 -0.95(-0.37%)
Aug 16, 2021 254.06 255.69 253.44 253.45 41,820 -1.29(-0.51%)
Aug 13, 2021 259.98 259.98 254.74 254.74 15,112 -4.25(-1.64%)
Aug 12, 2021 262.35 262.35 258.01 258.99 21,997 -2.15(-0.82%)
Aug 11, 2021 261.00 263.06 259.11 261.14 30,538 -0.39(-0.15%)
Aug 10, 2021 261.45 264.45 259.20 261.53 45,969 -0.37(-0.14%)
Aug 09, 2021 263.85 266.24 261.83 261.90 36,996 -1.33(-0.51%)
Aug 06, 2021 260.99 264.90 260.72 263.23 26,081 +4.07(+1.57%)
Aug 05, 2021 258.62 262.01 257.91 259.16 20,787 +3.42(+1.34%)
Aug 04, 2021 254.49 258.11 254.49 255.74 17,226 -1.52(-0.59%)
Aug 03, 2021 257.45 257.45 254.10 257.26 19,891 +1.28(+0.50%)
Aug 02, 2021 257.11 257.87 254.22 255.98 26,369 -1.41(-0.55%)
Jul 30, 2021 258.01 260.18 255.74 257.39 27,285 -2.52(-0.97%)
Jul 29, 2021 262.26 264.24 258.25 259.91 35,815 +0.55(+0.21%)
Jul 28, 2021 264.72 264.72 257.91 259.36 26,872 -3.81(-1.45%)
Jul 27, 2021 263.25 265.95 261.71 263.17 30,498 -1.95(-0.74%)
Jul 26, 2021 261.57 265.14 261.57 265.12 22,432 +3.99(+1.53%)
Jul 23, 2021 259.40 261.56 257.97 261.13 21,706 +3.70(+1.44%)
Jul 22, 2021 257.61 258.73 253.97 257.43 28,672 -1.22(-0.47%)
Jul 21, 2021 253.50 258.92 253.50 258.65 39,687 +5.91(+2.34%)
Jul 20, 2021 253.73 259.75 252.74 252.74 87,116 -0.26(-0.10%)
Jul 19, 2021 257.68 258.35 250.48 253.00 63,048 -3.68(-1.43%)
Jul 16, 2021 255.22 257.22 252.92 256.68 73,010 +3.91(+1.55%)
Jul 15, 2021 232.73 253.85 232.36 252.77 87,625 +20.04(+8.61%)
Jul 14, 2021 235.02 235.29 231.69 232.73 27,162 -0.70(-0.30%)
Jul 13, 2021 236.77 239.58 233.40 233.43 27,648 -4.32(-1.82%)
Jul 12, 2021 239.05 239.05 236.71 237.75 18,406 -1.03(-0.43%)
Jul 09, 2021 234.36 240.46 234.36 238.78 44,050 +7.76(+3.36%)
Jul 08, 2021 230.86 237.37 230.31 231.02 36,884 -4.95(-2.10%)
Jul 07, 2021 234.31 237.91 233.87 235.97 44,471 -0.12(-0.05%)
Jul 06, 2021 237.42 238.03 233.06 236.09 39,212 -2.46(-1.03%)
Jul 02, 2021 239.00 240.76 238.04 238.55 28,203 -1.25(-0.52%)
Jul 01, 2021 240.66 241.31 239.01 239.80 37,541 +0.88(+0.37%)
Jun 30, 2021 237.33 241.62 237.14 238.92 42,370 -0.31(-0.13%)
Jun 29, 2021 241.30 241.53 238.14 239.23 43,298 -0.04(-0.02%)
Jun 28, 2021 235.90 239.93 235.90 239.27 48,836 +3.89(+1.65%)
Jun 25, 2021 246.19 246.19 235.02 235.38 238,236 -8.68(-3.56%)
Jun 24, 2021 242.84 244.25 239.75 244.06 25,646 +3.61(+1.50%)
Jun 23, 2021 238.56 242.88 237.80 240.45 37,062 +0.41(+0.17%)
Jun 22, 2021 240.07 241.11 238.89 240.04 42,874 -0.13(-0.05%)
Jun 21, 2021 237.58 241.34 237.20 240.17 40,046 +5.12(+2.18%)
Jun 18, 2021 234.81 240.66 233.16 235.05 117,369 -4.06(-1.70%)
Jun 17, 2021 242.73 243.63 236.74 239.11 42,559 -3.05(-1.26%)
Jun 16, 2021 243.00 243.90 240.06 242.16 53,567 -0.37(-0.15%)
Jun 15, 2021 243.34 243.34 239.30 242.53 41,185 +0.90(+0.37%)
Jun 14, 2021 246.64 246.67 241.33 241.63 30,140 -6.63(-2.67%)
Jun 11, 2021 245.71 248.26 244.80 248.26 35,587 +2.93(+1.19%)
Jun 10, 2021 248.39 248.39 244.65 245.33 22,116 -1.86(-0.75%)
Jun 09, 2021 249.11 249.11 245.28 247.19 32,055 -2.58(-1.03%)
Jun 08, 2021 248.64 251.11 246.78 249.77 41,682 +0.34(+0.14%)
Jun 07, 2021 248.00 251.70 246.31 249.43 43,210 +0.63(+0.25%)
Jun 04, 2021 247.86 251.80 247.73 248.80 27,276 -1.15(-0.46%)
Jun 03, 2021 248.60 251.37 245.66 249.95 39,526 +0.42(+0.17%)
Jun 02, 2021 254.00 254.00 248.00 249.53 33,618 -4.80(-1.89%)
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.