Skip to main content

Enstar Group Ltd (NQ: ESGRP )

23.97 +0.05 (+0.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 24.47 24.47 23.86 23.92 47,576 -0.55(-2.25%)
Oct 02, 2023 24.77 24.84 24.30 24.47 82,459 -0.42(-1.69%)
Sep 29, 2023 24.44 24.90 24.44 24.89 219,769 +0.47(+1.92%)
Sep 28, 2023 24.25 24.44 24.21 24.42 19,374 +0.14(+0.56%)
Sep 27, 2023 24.39 24.45 24.03 24.29 52,010 +0.02(+0.06%)
Sep 26, 2023 24.53 24.59 24.22 24.27 38,961 -0.32(-1.30%)
Sep 25, 2023 24.58 24.67 24.46 24.59 19,798 -0.03(-0.12%)
Sep 22, 2023 24.64 24.70 24.36 24.62 39,283 +0.04(+0.16%)
Sep 21, 2023 24.20 24.67 24.07 24.58 109,915 +0.18(+0.74%)
Sep 20, 2023 23.44 24.47 23.36 24.40 203,642 +0.97(+4.14%)
Sep 19, 2023 23.43 23.44 23.37 23.43 16,350 +0.00(+0.00%)
Sep 18, 2023 23.57 23.57 23.39 23.43 8,750 -0.05(-0.21%)
Sep 15, 2023 23.37 23.48 23.37 23.48 11,173 +0.00(+0.00%)
Sep 14, 2023 23.50 23.50 23.35 23.48 32,903 +0.08(+0.34%)
Sep 13, 2023 23.39 23.46 23.24 23.40 5,503 +0.11(+0.47%)
Sep 12, 2023 23.37 23.43 23.13 23.29 9,156 -0.01(-0.04%)
Sep 11, 2023 23.39 23.47 23.15 23.30 8,029 +0.00(+0.00%)
Sep 08, 2023 23.28 23.47 23.22 23.30 11,787 +0.07(+0.32%)
Sep 07, 2023 23.43 23.50 23.13 23.23 9,927 -0.13(-0.58%)
Sep 06, 2023 23.60 23.73 23.36 23.36 24,907 -0.15(-0.64%)
Sep 05, 2023 23.53 23.68 23.42 23.51 12,162 -0.01(-0.04%)
Sep 01, 2023 23.46 23.59 23.46 23.52 18,164 +0.02(+0.09%)
Aug 31, 2023 23.48 23.58 23.35 23.50 61,950 +0.07(+0.32%)
Aug 30, 2023 23.58 23.58 23.35 23.43 10,721 -0.07(-0.32%)
Aug 29, 2023 23.44 23.59 23.33 23.50 23,507 +0.05(+0.21%)
Aug 28, 2023 23.42 23.52 23.28 23.45 7,030 +0.06(+0.26%)
Aug 25, 2023 23.40 23.58 23.19 23.39 20,084 -0.01(-0.04%)
Aug 24, 2023 23.58 23.69 23.28 23.40 22,872 -0.09(-0.38%)
Aug 23, 2023 23.46 23.86 23.44 23.49 53,933 +0.07(+0.30%)
Aug 22, 2023 23.78 23.86 23.41 23.42 57,981 -0.08(-0.34%)
Aug 21, 2023 23.60 23.63 23.41 23.50 32,408 +0.00(+0.00%)
Aug 18, 2023 23.39 23.54 23.10 23.50 54,166 +0.06(+0.26%)
Aug 17, 2023 23.39 23.50 23.18 23.44 12,483 +0.11(+0.47%)
Aug 16, 2023 23.21 23.39 23.21 23.33 18,320 -0.03(-0.13%)
Aug 15, 2023 23.42 23.53 23.31 23.36 15,920 -0.09(-0.38%)
Aug 14, 2023 23.57 23.79 23.40 23.45 13,746 -0.02(-0.10%)
Aug 11, 2023 23.24 23.53 23.24 23.47 7,639 +0.27(+1.19%)
Aug 10, 2023 23.35 23.50 23.20 23.20 17,116 -0.03(-0.13%)
Aug 09, 2023 23.41 23.46 23.23 23.23 11,857 -0.08(-0.34%)
Aug 08, 2023 23.33 23.46 23.23 23.31 12,552 -0.14(-0.59%)
Aug 07, 2023 23.48 23.55 23.27 23.44 9,061 +0.05(+0.21%)
Aug 04, 2023 23.55 23.61 23.39 23.39 7,897 +0.03(+0.13%)
Aug 03, 2023 23.41 23.45 23.25 23.36 12,575 -0.12(-0.50%)
Aug 02, 2023 23.17 23.59 23.02 23.48 391,132 +0.27(+1.18%)
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.