Skip to main content

Enstar Group Ltd (NQ: ESGRP )

19.23 -0.07 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.78 22.87 22.85 40,001 +0.22(+0.98%)
Jan 28, 2022 22.58 22.71 22.44 22.63 294,411 +0.11(+0.51%)
Jan 27, 2022 22.95 23.00 22.52 22.52 46,068 -0.29(-1.25%)
Jan 26, 2022 23.13 23.35 22.80 22.80 19,097 -0.34(-1.48%)
Jan 25, 2022 23.23 23.33 23.06 23.15 22,482 -0.03(-0.14%)
Jan 24, 2022 23.38 23.39 23.11 23.18 19,736 -0.20(-0.84%)
Jan 21, 2022 23.38 23.48 23.38 23.38 12,101 -0.01(-0.03%)
Jan 20, 2022 23.47 23.60 23.38 23.38 47,574 +0.00(+0.00%)
Jan 19, 2022 23.47 23.60 23.38 23.38 12,138 -0.08(-0.35%)
Jan 18, 2022 23.47 23.63 23.45 23.47 20,614 -0.17(-0.73%)
Jan 14, 2022 23.64 0 +0.04(+0.17%)
Jan 13, 2022 23.63 23.73 23.60 23.60 35,442 -0.16(-0.65%)
Jan 12, 2022 23.60 23.75 23.57 23.75 9,561 +0.11(+0.45%)
Jan 11, 2022 23.69 23.77 23.63 23.65 47,195 +0.01(+0.05%)
Jan 10, 2022 23.64 23.64 23.52 23.63 10,627 -0.03(-0.11%)
Jan 07, 2022 23.74 23.79 23.50 23.66 33,265 -0.04(-0.18%)
Jan 06, 2022 23.72 23.94 23.37 23.70 13,700 +0.07(+0.31%)
Jan 05, 2022 23.94 23.99 23.61 23.63 12,185 -0.20(-0.86%)
Jan 04, 2022 24.10 24.10 23.81 23.83 6,748 -0.26(-1.09%)
Jan 03, 2022 24.20 24.21 23.98 24.10 14,962 -0.06(-0.24%)
Dec 31, 2021 23.82 24.15 23.80 24.15 27,298 +0.21(+0.89%)
Dec 30, 2021 23.68 23.95 23.68 23.94 17,551 +0.19(+0.79%)
Dec 29, 2021 23.75 23.86 23.64 23.75 9,053 +0.02(+0.10%)
Dec 28, 2021 23.74 23.82 23.69 23.73 7,619 +0.07(+0.31%)
Dec 27, 2021 23.92 23.92 23.65 23.65 30,876 -0.19(-0.79%)
Dec 23, 2021 23.95 23.95 23.84 23.84 6,394 -0.05(-0.21%)
Dec 22, 2021 23.80 23.94 23.78 23.89 286,402 +0.02(+0.10%)
Dec 21, 2021 23.83 23.92 23.75 23.87 9,379 +0.10(+0.41%)
Dec 20, 2021 23.68 23.80 23.68 23.77 38,676 -0.03(-0.14%)
Dec 17, 2021 23.74 23.82 23.69 23.80 9,137 +0.10(+0.41%)
Dec 16, 2021 23.66 23.83 23.54 23.70 13,530 +0.15(+0.62%)
Dec 15, 2021 23.52 23.64 23.51 23.56 4,590 +0.07(+0.28%)
Dec 14, 2021 23.66 23.67 23.46 23.49 6,702 -0.09(-0.38%)
Dec 13, 2021 23.73 23.73 23.51 23.58 3,917 -0.06(-0.24%)
Dec 10, 2021 23.77 23.77 23.51 23.64 13,433 +0.02(+0.07%)
Dec 09, 2021 23.57 23.74 23.57 23.62 6,670 -0.07(-0.28%)
Dec 08, 2021 23.64 23.69 23.48 23.69 28,859 +0.07(+0.31%)
Dec 07, 2021 23.56 23.69 23.54 23.61 10,447 +0.24(+1.01%)
Dec 06, 2021 23.62 23.62 23.34 23.38 8,936 -0.09(-0.38%)
Dec 03, 2021 23.41 23.53 23.23 23.47 6,486 +0.02(+0.07%)
Dec 02, 2021 23.38 23.38 23.12 23.45 18,296 +0.20(+0.85%)
Dec 01, 2021 23.35 23.44 23.16 23.25 7,099 -0.04(-0.18%)
Nov 30, 2021 23.34 23.34 23.34 23.29 30,184 -0.05(-0.21%)
Nov 29, 2021 23.47 23.47 23.26 23.34 14,829 +0.00(+0.00%)
Nov 26, 2021 23.34 23.41 23.02 23.34 8,182 +0.03(+0.14%)
Nov 24, 2021 23.49 23.49 23.31 23.31 15,058 -0.06(-0.24%)
Nov 23, 2021 23.37 23.51 23.37 23.37 5,546 -0.08(-0.35%)
Nov 22, 2021 23.48 23.56 23.40 23.45 22,167 -0.07(-0.31%)
Nov 19, 2021 23.35 23.52 23.35 23.52 8,651 +0.17(+0.73%)
Nov 18, 2021 23.33 23.35 23.26 23.35 13,741 +0.03(+0.14%)
Nov 17, 2021 23.29 23.56 23.26 23.32 18,014 +0.03(+0.14%)
Nov 16, 2021 23.53 23.56 23.29 23.29 9,907 -0.19(-0.81%)
Nov 15, 2021 23.63 23.63 23.32 23.48 5,644 -0.04(-0.18%)
Nov 12, 2021 23.78 23.78 23.50 23.52 11,321 -0.05(-0.22%)
Nov 11, 2021 23.70 23.79 23.43 23.57 13,278 -0.03(-0.11%)
Nov 10, 2021 23.84 23.43 23.60 15,466 -0.18(-0.74%)
Nov 09, 2021 23.66 23.85 23.61 23.78 9,103 +0.06(+0.24%)
Nov 08, 2021 23.73 23.81 23.65 23.72 7,191 +0.03(+0.14%)
Nov 05, 2021 23.82 23.82 23.64 23.69 28,893 +0.00(+0.00%)
Nov 04, 2021 23.57 23.83 23.57 23.69 35,596 +0.06(+0.24%)
Nov 03, 2021 23.74 23.80 23.63 23.63 26,449 -0.03(-0.14%)
Nov 02, 2021 23.67 23.78 23.61 23.66 10,018 +0.05(+0.22%)
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.