Skip to main content

Enstar Group Ltd (NQ: ESGRO )

24.94 -0.07 (-0.29%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 25.01 25.09 25.00 25.01 3,295 -0.05(-0.18%)
Jul 11, 2024 24.88 25.09 24.88 25.06 6,733 +0.21(+0.85%)
Jul 10, 2024 24.70 24.86 24.70 24.85 5,263 +0.10(+0.40%)
Jul 09, 2024 24.68 24.75 24.68 24.75 3,994 +0.02(+0.08%)
Jul 08, 2024 24.64 24.75 24.64 24.73 6,041 +0.00(+0.00%)
Jul 05, 2024 24.70 24.80 24.70 24.73 4,296 +0.05(+0.20%)
Jul 03, 2024 24.50 24.68 24.50 24.68 5,003 +0.22(+0.90%)
Jul 02, 2024 24.37 24.70 24.37 24.46 5,847 -0.01(-0.04%)
Jul 01, 2024 24.50 24.50 24.39 24.47 7,308 +0.02(+0.08%)
Jun 28, 2024 24.66 24.66 24.45 24.45 6,355 -0.21(-0.85%)
Jun 27, 2024 24.69 24.69 24.66 24.66 7,427 +0.01(+0.05%)
Jun 26, 2024 24.69 24.69 24.65 24.65 2,122 -0.01(-0.03%)
Jun 25, 2024 24.68 24.70 24.64 24.65 6,465 +0.02(+0.09%)
Jun 24, 2024 24.55 24.65 24.55 24.63 5,017 +0.08(+0.33%)
Jun 21, 2024 24.65 24.65 24.51 24.55 2,103 +0.04(+0.16%)
Jun 20, 2024 24.66 24.66 24.51 24.51 4,505 -0.15(-0.61%)
Jun 18, 2024 24.55 24.68 24.55 24.66 8,134 +0.30(+1.22%)
Jun 17, 2024 24.55 24.70 24.35 24.36 13,320 -0.09(-0.37%)
Jun 14, 2024 24.43 24.49 24.36 24.45 3,918 -0.06(-0.24%)
Jun 13, 2024 24.70 24.70 24.44 24.51 5,556 -0.06(-0.23%)
Jun 12, 2024 24.51 24.72 24.51 24.57 11,896 +0.11(+0.44%)
Jun 11, 2024 24.28 24.46 24.26 24.46 8,479 +0.12(+0.51%)
Jun 10, 2024 24.34 24.35 24.34 24.34 3,263 -0.01(-0.06%)
Jun 07, 2024 24.10 24.40 24.10 24.35 7,985 -0.16(-0.65%)
Jun 06, 2024 24.56 24.64 24.44 24.51 11,270 -0.13(-0.53%)
Jun 05, 2024 24.50 24.65 24.50 24.64 6,691 +0.15(+0.61%)
Jun 04, 2024 24.40 24.56 24.40 24.49 10,526 +0.09(+0.37%)
Jun 03, 2024 24.29 24.40 24.22 24.40 6,682 +0.09(+0.37%)
May 31, 2024 24.05 24.36 23.95 24.31 81,455 +0.32(+1.33%)
May 30, 2024 23.99 24.09 23.98 23.99 9,564 +0.01(+0.04%)
May 29, 2024 24.12 24.17 23.98 23.98 4,437 -0.10(-0.42%)
May 28, 2024 24.24 24.35 24.08 24.08 10,396 -0.07(-0.29%)
May 24, 2024 24.13 24.23 24.01 24.15 3,717 +0.15(+0.62%)
May 23, 2024 24.23 24.30 23.99 24.00 13,205 -0.25(-1.03%)
May 22, 2024 24.26 24.27 24.25 24.25 2,165 -0.04(-0.16%)
May 21, 2024 24.39 24.45 24.26 24.29 15,194 -0.08(-0.33%)
May 20, 2024 24.31 24.44 24.31 24.37 5,147 +0.07(+0.29%)
May 17, 2024 24.58 24.60 24.30 24.30 14,712 -0.25(-1.01%)
May 16, 2024 24.65 24.65 24.50 24.55 7,144 +0.01(+0.03%)
May 15, 2024 24.48 24.58 24.46 24.54 10,199 +0.06(+0.26%)
May 14, 2024 24.51 24.55 24.44 24.48 4,996 +0.08(+0.35%)
May 13, 2024 24.35 24.41 24.35 24.39 3,715 +0.09(+0.36%)
May 10, 2024 24.34 24.34 24.17 24.30 6,467 +0.04(+0.16%)
May 09, 2024 24.22 24.34 24.16 24.26 9,482 +0.02(+0.08%)
May 08, 2024 24.39 24.41 24.21 24.24 16,729 -0.17(-0.68%)
May 07, 2024 24.37 24.48 24.25 24.41 24,301 +0.30(+1.26%)
May 06, 2024 24.22 24.22 24.02 24.11 6,865 +0.04(+0.16%)
May 03, 2024 23.82 24.17 23.82 24.07 4,885 +0.09(+0.37%)
May 02, 2024 23.79 23.98 23.72 23.98 3,925 +0.26(+1.10%)
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.