Enstar Group Ltd (NQ: ESGR )

257.09 USD +0.02 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 257.58 257.63 254.65 257.09 24,394 +0.02(+0.01%)
Apr 16, 2021 256.98 258.64 255.18 257.07 30,000 +1.10(+0.43%)
Apr 15, 2021 257.57 257.57 254.09 255.97 33,573 -0.89(-0.35%)
Apr 14, 2021 255.80 258.86 255.57 256.86 29,546 +0.93(+0.36%)
Apr 13, 2021 255.15 259.94 255.15 255.93 24,716 -1.12(-0.44%)
Apr 12, 2021 252.15 257.96 252.08 257.05 33,227 +4.91(+1.95%)
Apr 09, 2021 252.38 254.00 251.26 252.14 27,200 +0.76(+0.30%)
Apr 08, 2021 252.50 252.62 249.48 251.38 31,304 -0.82(-0.33%)
Apr 07, 2021 250.00 253.35 250.00 252.20 32,952 +1.66(+0.66%)
Apr 06, 2021 251.21 254.20 249.81 250.54 36,969 +0.17(+0.07%)
Apr 05, 2021 248.28 251.39 247.90 250.37 37,515 +3.72(+1.51%)
Apr 01, 2021 246.26 250.08 244.57 246.65 50,700 -0.08(-0.03%)
Mar 31, 2021 248.92 249.74 246.10 246.73 48,784 -3.08(-1.23%)
Mar 30, 2021 251.80 252.00 248.36 249.81 49,459 -0.43(-0.17%)
Mar 29, 2021 252.00 254.30 249.06 250.24 48,525 -2.70(-1.07%)
Mar 26, 2021 255.00 257.17 250.00 252.94 158,100 -0.76(-0.30%)
Mar 25, 2021 244.02 254.00 241.87 253.70 48,638 +8.64(+3.53%)
Mar 24, 2021 249.70 252.42 244.90 245.06 40,072 -2.30(-0.93%)
Mar 23, 2021 250.48 250.97 245.18 247.36 59,916 -6.23(-2.46%)
Mar 22, 2021 260.64 260.64 252.06 253.59 59,767 -7.41(-2.84%)
Mar 19, 2021 264.52 265.26 260.63 261.00 165,800 -5.43(-2.04%)
Mar 18, 2021 264.05 268.42 263.00 266.43 63,507 +2.53(+0.96%)
Mar 17, 2021 259.18 265.24 258.54 263.90 111,740 +4.53(+1.75%)
Mar 16, 2021 259.70 260.69 255.31 259.37 54,028 -1.75(-0.67%)
Mar 15, 2021 265.13 265.13 258.12 261.12 51,292 -4.83(-1.82%)
Mar 12, 2021 264.73 269.12 263.66 265.95 53,900 +1.71(+0.65%)
Mar 11, 2021 262.56 264.68 255.80 264.24 60,616 +0.79(+0.30%)
Mar 10, 2021 261.50 266.75 260.45 263.45 59,450 +3.75(+1.44%)
Mar 09, 2021 250.01 262.49 248.00 259.70 56,259 +3.28(+1.28%)
Mar 08, 2021 247.80 256.98 247.80 256.42 67,557 +11.73(+4.79%)
Mar 05, 2021 235.67 245.44 233.51 244.69 66,800 +12.67(+5.46%)
Mar 04, 2021 235.00 238.88 229.71 232.02 56,695 -2.85(-1.21%)
Mar 03, 2021 228.36 238.31 228.36 234.87 83,057 +7.11(+3.12%)
Mar 02, 2021 232.11 237.45 227.10 227.76 69,556 -6.61(-2.82%)
Mar 01, 2021 218.00 234.37 218.00 234.37 75,122 +21.78(+10.25%)
Feb 26, 2021 215.20 218.79 212.59 212.59 41,900 -2.59(-1.20%)
Feb 25, 2021 224.00 229.88 213.34 215.18 45,715 -10.25(-4.55%)
Feb 24, 2021 221.21 230.09 219.52 225.43 50,220 +4.79(+2.17%)
Feb 23, 2021 221.73 223.89 219.40 220.64 39,016 -1.30(-0.59%)
Feb 22, 2021 213.70 222.08 213.02 221.94 35,900 +8.63(+4.05%)
Feb 19, 2021 210.00 213.99 209.36 213.31 36,100 +3.68(+1.76%)
Feb 18, 2021 209.00 209.93 207.33 209.63 29,233 +0.17(+0.08%)
Feb 17, 2021 210.06 211.69 206.55 209.46 23,631 -1.54(-0.73%)
Feb 16, 2021 215.40 216.00 210.96 211.00 18,145 -3.52(-1.64%)
Feb 12, 2021 216.31 217.00 212.25 214.52 19,400 -2.48(-1.14%)
Feb 11, 2021 215.99 217.00 212.97 217.00 28,545 +2.67(+1.25%)
Feb 10, 2021 215.36 215.36 212.08 214.33 20,462 -1.91(-0.88%)
Feb 09, 2021 213.60 217.98 213.00 216.24 19,197 +2.65(+1.24%)
Feb 08, 2021 212.53 213.59 210.99 213.59 24,752 +1.70(+0.80%)
Feb 05, 2021 210.00 212.61 207.80 211.89 23,400 +2.06(+0.98%)
Feb 04, 2021 203.58 210.85 203.21 209.83 32,600 +6.46(+3.18%)
Feb 03, 2021 203.41 205.07 201.52 203.37 30,496 -1.14(-0.56%)
Feb 02, 2021 205.64 205.64 202.00 204.51 19,919 +1.29(+0.63%)
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.