Skip to main content

Enstar Group Ltd (NQ: ESGR )

308.77 +2.81 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 208.57 213.98 208.07 213.98 28,961 +3.40(+1.61%)
Jun 29, 2022 208.70 210.99 207.65 210.58 29,576 +0.48(+0.23%)
Jun 28, 2022 211.75 212.47 209.12 210.10 29,341 -1.27(-0.60%)
Jun 27, 2022 211.34 213.58 210.53 211.37 29,056 +1.31(+0.62%)
Jun 24, 2022 204.58 210.70 204.58 210.06 195,661 +5.10(+2.49%)
Jun 23, 2022 211.22 212.68 203.38 204.96 43,287 -5.67(-2.69%)
Jun 22, 2022 207.69 212.13 207.69 210.63 42,258 +0.52(+0.25%)
Jun 21, 2022 209.50 213.32 209.20 210.11 46,319 +3.62(+1.75%)
Jun 17, 2022 209.17 210.82 205.33 206.49 81,948 -0.98(-0.47%)
Jun 16, 2022 212.94 212.94 205.80 207.47 44,123 -8.28(-3.84%)
Jun 15, 2022 219.77 220.06 214.21 215.75 37,401 -2.12(-0.97%)
Jun 14, 2022 216.85 218.64 214.22 217.87 32,987 +1.32(+0.61%)
Jun 13, 2022 212.32 219.62 211.77 216.55 46,347 +1.35(+0.63%)
Jun 10, 2022 215.78 217.92 213.90 215.20 26,686 -2.99(-1.37%)
Jun 09, 2022 220.00 221.70 218.01 218.19 33,811 -2.51(-1.14%)
Jun 08, 2022 224.69 224.69 219.45 220.70 33,125 -5.47(-2.42%)
Jun 07, 2022 223.14 227.11 221.07 226.17 22,805 +2.50(+1.12%)
Jun 06, 2022 223.78 225.77 222.37 223.67 30,543 +1.08(+0.49%)
Jun 03, 2022 224.98 225.91 221.72 222.59 33,469 -2.47(-1.10%)
Jun 02, 2022 225.71 226.83 223.57 225.06 37,763 -1.51(-0.67%)
Jun 01, 2022 232.75 232.75 223.17 226.57 42,644 -5.36(-2.31%)
May 31, 2022 233.60 234.56 230.53 231.93 55,030 -0.98(-0.42%)
May 27, 2022 231.70 234.63 230.78 232.91 38,331 +1.81(+0.78%)
May 26, 2022 228.97 232.15 227.49 231.10 38,908 +3.86(+1.70%)
May 25, 2022 228.61 230.23 225.43 227.24 32,904 -0.59(-0.26%)
May 24, 2022 223.37 229.86 219.00 227.83 48,450 +4.67(+2.09%)
May 23, 2022 223.56 225.47 221.23 223.16 72,659 +1.16(+0.52%)
May 20, 2022 229.19 229.19 219.62 222.00 81,365 -6.50(-2.84%)
May 19, 2022 223.96 229.79 222.15 228.50 62,096 +3.21(+1.42%)
May 18, 2022 230.95 231.61 223.61 225.29 32,187 -7.24(-3.11%)
May 17, 2022 230.10 233.14 229.60 232.53 29,226 +3.01(+1.31%)
May 16, 2022 228.14 229.75 226.54 229.52 27,370 +0.22(+0.10%)
May 13, 2022 229.42 231.21 226.46 229.30 40,038 +0.08(+0.03%)
May 12, 2022 228.46 230.38 226.95 229.22 40,506 -0.12(-0.05%)
May 11, 2022 230.84 232.50 228.88 229.34 38,664 -1.12(-0.49%)
May 10, 2022 234.97 235.99 230.07 230.46 32,058 -4.00(-1.71%)
May 09, 2022 238.19 238.36 232.10 234.46 36,177 -3.50(-1.47%)
May 06, 2022 238.47 241.93 236.59 237.96 30,305 -0.82(-0.34%)
May 05, 2022 241.25 243.89 236.12 238.78 40,476 -4.22(-1.74%)
May 04, 2022 240.85 246.84 240.85 243.00 53,923 +1.93(+0.80%)
May 03, 2022 242.99 246.91 241.01 241.07 32,667 +0.10(+0.04%)
May 02, 2022 235.93 244.14 235.44 240.97 87,559 +5.22(+2.21%)
Apr 29, 2022 234.20 236.69 234.20 235.75 61,411 +0.56(+0.24%)
Apr 28, 2022 235.62 235.62 232.00 235.19 33,445 -0.06(-0.03%)
Apr 27, 2022 236.07 238.96 234.44 235.25 36,511 +0.23(+0.10%)
Apr 26, 2022 242.41 242.77 235.02 235.02 30,598 -9.20(-3.77%)
Apr 25, 2022 245.87 245.87 238.00 244.22 30,507 -2.98(-1.21%)
Apr 22, 2022 252.48 252.48 246.97 247.20 23,675 -5.28(-2.09%)
Apr 21, 2022 256.68 257.84 251.53 252.48 23,184 -3.07(-1.20%)
Apr 20, 2022 256.55 257.39 253.68 255.55 22,285 +0.26(+0.10%)
Apr 19, 2022 252.60 256.66 252.60 255.29 36,640 +3.39(+1.35%)
Apr 18, 2022 251.97 252.90 250.62 251.90 42,761 -0.24(-0.10%)
Apr 14, 2022 252.68 255.59 251.78 252.14 53,198 +0.36(+0.14%)
Apr 13, 2022 254.00 254.50 251.47 251.78 46,393 -2.22(-0.87%)
Apr 12, 2022 257.56 259.01 254.00 254.00 44,299 -2.50(-0.97%)
Apr 11, 2022 257.35 260.84 256.27 256.50 38,531 -2.01(-0.78%)
Apr 08, 2022 260.55 261.50 258.44 258.51 41,856 -1.10(-0.42%)
Apr 07, 2022 260.62 261.28 258.19 259.61 44,429 -0.21(-0.08%)
Apr 06, 2022 261.38 261.87 258.82 259.82 40,632 -0.95(-0.36%)
Apr 05, 2022 259.26 263.53 259.26 260.77 34,873 +0.10(+0.04%)
Apr 04, 2022 262.00 262.05 257.50 260.67 35,789 -1.33(-0.51%)
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.