Skip to main content

Enstar Group Ltd (NQ: ESGRP )

25.05 -0.85 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.80 26.09 25.05 25.05 109,859 -0.85(-3.28%)
Mar 27, 2024 25.74 25.90 25.70 25.90 21,800 +0.16(+0.62%)
Mar 26, 2024 25.65 25.83 25.53 25.74 9,203 +0.24(+0.94%)
Mar 25, 2024 25.81 25.99 25.46 25.50 10,677 -0.27(-1.05%)
Mar 22, 2024 25.84 25.85 25.68 25.77 15,875 +0.04(+0.16%)
Mar 21, 2024 25.73 25.85 25.67 25.73 20,683 +0.01(+0.04%)
Mar 20, 2024 25.86 25.93 25.72 25.72 17,463 -0.06(-0.23%)
Mar 19, 2024 26.06 26.06 25.71 25.78 40,137 -0.21(-0.81%)
Mar 18, 2024 25.91 26.09 25.89 25.99 18,700 +0.10(+0.39%)
Mar 15, 2024 25.97 26.12 25.70 25.89 156,057 -0.08(-0.31%)
Mar 14, 2024 25.87 25.97 25.61 25.97 41,813 +0.11(+0.43%)
Mar 13, 2024 25.74 25.94 25.54 25.86 46,064 +0.20(+0.78%)
Mar 12, 2024 25.45 25.68 25.44 25.66 18,781 +0.22(+0.86%)
Mar 11, 2024 25.31 25.45 25.20 25.44 19,844 +0.17(+0.68%)
Mar 08, 2024 25.32 25.32 25.20 25.27 11,628 -0.03(-0.11%)
Mar 07, 2024 25.55 25.60 25.20 25.30 11,703 +0.09(+0.34%)
Mar 06, 2024 25.25 25.30 25.16 25.21 14,522 -0.06(-0.24%)
Mar 05, 2024 25.16 25.49 25.16 25.27 8,504 +0.12(+0.48%)
Mar 04, 2024 25.55 25.60 25.15 25.15 13,014 -0.41(-1.60%)
Mar 01, 2024 25.54 25.63 25.34 25.56 18,424 +0.18(+0.71%)
Feb 29, 2024 25.61 25.80 25.36 25.38 55,449 -0.23(-0.90%)
Feb 28, 2024 25.38 25.77 25.38 25.61 14,674 +0.32(+1.27%)
Feb 27, 2024 25.57 25.66 25.22 25.29 12,683 -0.28(-1.10%)
Feb 26, 2024 25.50 25.61 25.28 25.57 13,201 +0.12(+0.47%)
Feb 23, 2024 25.30 25.59 25.30 25.45 22,826 +0.25(+0.99%)
Feb 22, 2024 25.45 25.45 25.20 25.20 5,040 -0.12(-0.47%)
Feb 21, 2024 25.24 25.50 25.06 25.32 13,131 +0.08(+0.32%)
Feb 20, 2024 25.19 25.24 25.08 25.24 6,975 +0.18(+0.72%)
Feb 16, 2024 25.04 25.14 25.00 25.06 14,202 -0.12(-0.48%)
Feb 15, 2024 25.13 25.48 25.03 25.18 11,516 +0.16(+0.64%)
Feb 14, 2024 25.18 25.60 25.02 25.02 8,322 +0.03(+0.10%)
Feb 13, 2024 25.03 25.18 24.89 24.99 10,287 -0.05(-0.19%)
Feb 12, 2024 25.09 25.31 24.97 25.04 17,175 -0.10(-0.39%)
Feb 09, 2024 25.14 25.18 24.94 25.14 8,250 +0.00(+0.00%)
Feb 08, 2024 25.02 25.14 24.96 25.14 5,765 +0.12(+0.49%)
Feb 07, 2024 25.11 25.20 24.89 25.02 18,832 -0.04(-0.18%)
Feb 06, 2024 25.01 25.06 24.80 25.06 6,825 +0.09(+0.35%)
Feb 05, 2024 25.10 25.19 24.74 24.97 9,595 -0.09(-0.35%)
Feb 02, 2024 25.02 25.35 24.88 25.06 23,216 -0.14(-0.55%)
Feb 01, 2024 25.04 25.24 24.77 25.20 16,988 +0.20(+0.79%)
Jan 31, 2024 25.10 25.20 24.88 25.00 23,908 -0.11(-0.43%)
Jan 30, 2024 25.10 25.12 24.87 25.11 8,904 +0.01(+0.04%)
Jan 29, 2024 25.09 25.10 24.97 25.10 11,218 -0.04(-0.16%)
Jan 26, 2024 25.01 25.14 24.75 25.14 5,863 +0.05(+0.20%)
Jan 25, 2024 24.80 25.09 24.66 25.09 19,521 +0.29(+1.15%)
Jan 24, 2024 25.03 25.03 24.70 24.81 7,707 -0.10(-0.40%)
Jan 23, 2024 24.90 24.91 24.76 24.90 11,155 +0.06(+0.24%)
Jan 22, 2024 24.82 25.10 24.67 24.85 16,897 +0.00(+0.00%)
Jan 19, 2024 24.69 24.85 24.61 24.85 53,231 +0.23(+0.92%)
Jan 18, 2024 24.68 24.74 24.60 24.62 32,015 -0.12(-0.48%)
Jan 17, 2024 24.66 24.81 24.65 24.74 28,622 +0.04(+0.16%)
Jan 16, 2024 24.74 24.74 24.65 24.70 11,903 +0.05(+0.20%)
Jan 12, 2024 24.71 24.76 24.57 24.65 13,933 -0.05(-0.22%)
Jan 11, 2024 24.77 24.77 24.60 24.70 12,445 -0.00(-0.02%)
Jan 10, 2024 24.72 24.83 24.68 24.71 18,586 -0.11(-0.44%)
Jan 09, 2024 24.72 24.82 24.68 24.82 9,431 +0.12(+0.50%)
Jan 08, 2024 24.81 24.81 24.68 24.69 23,546 -0.06(-0.24%)
Jan 05, 2024 24.85 24.85 24.70 24.75 14,558 -0.01(-0.02%)
Jan 04, 2024 24.59 24.87 24.59 24.76 8,381 -0.03(-0.11%)
Jan 03, 2024 24.65 24.86 24.63 24.79 24,420 +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.