Skip to main content

Enstar Group Ltd (NQ: ESGR )

307.58 -0.28 (-0.09%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 199.00 202.77 198.66 200.21 38,400 -1.96(-0.97%)
Jan 28, 2021 199.04 203.92 199.04 202.17 23,197 +4.33(+2.19%)
Jan 27, 2021 201.01 205.00 194.21 197.84 45,746 -8.27(-4.01%)
Jan 26, 2021 211.15 211.15 204.08 206.11 18,453 -3.17(-1.51%)
Jan 25, 2021 208.31 210.57 204.61 209.28 21,692 -1.56(-0.74%)
Jan 22, 2021 210.49 211.55 205.60 210.84 34,400 -0.17(-0.08%)
Jan 21, 2021 214.79 215.03 210.50 211.01 23,917 -3.78(-1.76%)
Jan 20, 2021 213.30 216.26 213.30 214.79 18,459 +1.17(+0.55%)
Jan 19, 2021 215.90 218.00 212.75 213.62 37,255 -1.74(-0.81%)
Jan 15, 2021 215.91 220.59 212.76 215.36 18,200 -2.12(-0.97%)
Jan 14, 2021 218.42 220.90 215.75 217.48 19,778 +1.38(+0.64%)
Jan 13, 2021 219.97 220.17 212.63 216.10 34,414 -0.89(-0.41%)
Jan 12, 2021 215.02 218.80 215.02 216.99 30,118 +2.87(+1.34%)
Jan 11, 2021 210.51 214.76 209.50 214.12 20,435 +1.22(+0.57%)
Jan 08, 2021 215.44 215.74 208.79 212.90 27,800 -3.10(-1.44%)
Jan 07, 2021 215.01 216.56 212.55 216.00 35,281 -2.83(-1.29%)
Jan 06, 2021 209.79 222.90 208.00 218.83 89,055 +13.28(+6.46%)
Jan 05, 2021 203.28 209.23 199.65 205.55 34,388 +3.48(+1.72%)
Jan 04, 2021 204.58 205.88 201.27 202.07 37,750 -2.82(-1.38%)
Dec 31, 2020 204.89 204.89 204.89 45,206 +4.49(+2.24%)
Dec 30, 2020 202.50 204.28 198.75 200.40 45,206 -1.60(-0.79%)
Dec 29, 2020 203.76 204.86 200.03 202.00 17,405 -0.20(-0.10%)
Dec 28, 2020 204.53 204.53 201.53 202.20 20,548 +0.40(+0.20%)
Dec 24, 2020 200.55 203.31 200.01 201.80 8,100 -1.12(-0.55%)
Dec 23, 2020 200.57 203.66 200.23 202.92 27,344 +4.07(+2.05%)
Dec 22, 2020 202.44 203.55 198.10 198.85 26,599 -4.27(-2.10%)
Dec 21, 2020 204.79 205.00 199.78 203.12 43,008 -2.53(-1.23%)
Dec 18, 2020 209.76 210.96 204.24 205.65 127,000 -2.85(-1.37%)
Dec 17, 2020 205.75 209.31 205.75 208.50 30,358 +1.90(+0.92%)
Dec 16, 2020 204.75 208.61 201.00 206.60 32,269 +1.85(+0.90%)
Dec 15, 2020 199.70 205.25 199.70 204.75 45,165 +5.35(+2.68%)
Dec 14, 2020 200.80 202.82 199.40 199.40 40,828 +0.23(+0.12%)
Dec 11, 2020 197.89 201.09 197.55 199.17 26,400 -0.77(-0.39%)
Dec 10, 2020 196.98 199.95 196.10 199.94 31,091 +2.72(+1.38%)
Dec 09, 2020 199.38 199.38 197.22 197.22 48,091 -0.11(-0.06%)
Dec 08, 2020 193.67 197.65 193.00 197.33 27,591 +2.01(+1.03%)
Dec 07, 2020 197.00 197.00 192.99 195.32 45,453 -1.96(-0.99%)
Dec 04, 2020 194.01 197.77 191.63 197.28 36,700 +5.05(+2.63%)
Dec 03, 2020 194.15 194.99 191.21 192.23 29,779 -2.79(-1.43%)
Dec 02, 2020 191.75 195.38 191.43 195.02 22,968 +2.43(+1.26%)
Dec 01, 2020 192.12 194.84 191.01 192.59 38,645 +3.31(+1.75%)
Nov 30, 2020 195.20 195.20 188.62 189.28 41,508 -8.26(-4.18%)
Nov 27, 2020 199.50 199.50 193.62 197.54 19,900 -1.47(-0.74%)
Nov 25, 2020 200.00 200.04 194.62 199.01 52,500 -4.73(-2.32%)
Nov 24, 2020 198.70 205.12 195.33 203.74 44,982 +7.65(+3.90%)
Nov 23, 2020 197.70 199.29 194.99 196.09 31,305 +0.11(+0.06%)
Nov 20, 2020 196.38 199.38 195.11 195.98 42,200 -4.02(-2.01%)
Nov 19, 2020 201.62 201.62 198.47 200.00 34,002 -2.38(-1.18%)
Nov 18, 2020 205.79 207.25 202.18 202.38 25,364 -1.55(-0.76%)
Nov 17, 2020 200.32 204.27 198.00 203.93 25,897 +2.32(+1.15%)
Nov 16, 2020 202.99 203.51 200.78 201.61 50,176 +1.88(+0.94%)
Nov 13, 2020 195.16 201.46 195.16 199.73 31,700 +6.21(+3.21%)
Nov 12, 2020 198.73 198.73 190.11 193.52 37,922 -7.62(-3.79%)
Nov 11, 2020 203.60 205.62 198.44 201.14 25,025 -2.83(-1.39%)
Nov 10, 2020 201.73 206.08 199.19 203.97 43,517 +3.57(+1.78%)
Nov 09, 2020 198.77 210.67 193.83 200.40 71,064 +17.67(+9.67%)
Nov 06, 2020 184.99 187.87 180.83 182.73 52,600 +2.53(+1.40%)
Nov 05, 2020 176.22 180.70 176.22 180.20 28,359 +4.02(+2.28%)
Nov 04, 2020 177.60 182.00 176.18 176.18 37,882 -3.64(-2.02%)
Nov 03, 2020 179.80 182.79 177.59 179.82 57,869 +3.15(+1.78%)
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.