Skip to main content

Enstar Group Ltd (NQ: ESGRP )

24.94 +0.20 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 24.74 24.98 24.74 24.94 18,485 +0.20(+0.81%)
May 24, 2022 24.70 24.76 24.60 24.74 21,162 +0.18(+0.73%)
May 23, 2022 24.84 24.91 24.56 24.56 22,178 -0.28(-1.13%)
May 20, 2022 24.75 24.98 24.50 24.84 44,337 +0.09(+0.36%)
May 19, 2022 24.61 24.75 24.60 24.75 53,886 +0.14(+0.57%)
May 18, 2022 24.73 24.79 24.57 24.61 41,509 +0.06(+0.24%)
May 17, 2022 24.68 24.80 24.55 24.55 29,823 -0.03(-0.12%)
May 16, 2022 24.70 24.82 24.57 24.58 14,062 -0.06(-0.24%)
May 13, 2022 24.77 24.85 24.64 24.64 14,622 -0.03(-0.12%)
May 12, 2022 24.92 24.92 24.52 24.67 24,553 -0.47(-1.87%)
May 11, 2022 25.08 25.27 25.05 25.14 11,235 +0.07(+0.28%)
May 10, 2022 25.08 25.33 24.91 25.07 18,867 +0.19(+0.76%)
May 09, 2022 25.21 25.21 24.79 24.88 11,924 -0.19(-0.76%)
May 06, 2022 25.33 25.33 25.06 25.07 7,715 -0.27(-1.07%)
May 05, 2022 25.30 25.38 25.11 25.34 12,203 +0.00(+0.00%)
May 04, 2022 25.34 25.43 25.11 25.34 7,924 +0.08(+0.31%)
May 03, 2022 25.23 25.45 25.15 25.26 13,610 -0.02(-0.09%)
May 02, 2022 25.65 25.78 25.19 25.29 8,861 -0.41(-1.61%)
Apr 29, 2022 25.42 25.82 25.19 25.70 59,121 +0.11(+0.43%)
Apr 28, 2022 25.26 25.63 25.26 25.59 9,933 +0.36(+1.41%)
Apr 27, 2022 25.50 25.96 25.18 25.23 9,612 -0.31(-1.21%)
Apr 26, 2022 25.88 25.88 25.50 25.54 7,198 -0.07(-0.26%)
Apr 25, 2022 25.67 25.98 25.55 25.61 15,618 -0.06(-0.25%)
Apr 22, 2022 25.57 25.88 25.52 25.67 9,356 -0.04(-0.14%)
Apr 21, 2022 25.80 25.92 25.70 25.71 14,910 +0.11(+0.42%)
Apr 20, 2022 25.61 25.74 25.59 25.60 14,408 +0.04(+0.17%)
Apr 19, 2022 25.54 25.90 25.50 25.56 10,641 -0.07(-0.25%)
Apr 18, 2022 25.79 25.84 25.55 25.62 4,832 -0.09(-0.37%)
Apr 14, 2022 25.90 26.06 25.72 25.72 8,773 -0.09(-0.35%)
Apr 13, 2022 25.75 25.95 25.71 25.81 15,473 +0.10(+0.39%)
Apr 12, 2022 25.66 25.93 25.62 25.71 13,795 +0.10(+0.39%)
Apr 11, 2022 25.84 25.84 25.60 25.61 16,128 -0.17(-0.66%)
Apr 08, 2022 25.88 26.19 25.78 25.78 47,181 -0.24(-0.92%)
Apr 07, 2022 25.72 26.02 25.72 26.02 13,487 +0.29(+1.13%)
Apr 06, 2022 25.61 26.21 25.61 25.73 11,310 -0.14(-0.54%)
Apr 05, 2022 26.10 26.10 25.83 25.87 18,106 -0.32(-1.22%)
Apr 04, 2022 26.27 26.28 26.09 26.19 10,186 -0.07(-0.27%)
Apr 01, 2022 26.23 26.33 26.12 26.26 19,958 -0.02(-0.08%)
Mar 31, 2022 26.30 26.55 26.28 26.28 57,485 -0.07(-0.28%)
Mar 30, 2022 26.13 26.53 26.13 26.36 4,374 +0.07(+0.29%)
Mar 29, 2022 26.05 26.35 26.00 26.28 19,810 +0.24(+0.93%)
Mar 28, 2022 25.92 26.18 25.87 26.04 9,352 +0.06(+0.22%)
Mar 25, 2022 26.12 26.17 25.78 25.98 14,702 -0.21(-0.80%)
Mar 24, 2022 26.41 26.41 25.99 26.19 54,183 -0.12(-0.46%)
Mar 23, 2022 26.39 26.42 26.20 26.31 14,685 -0.05(-0.21%)
Mar 22, 2022 26.44 26.44 26.05 26.36 20,718 -0.09(-0.32%)
Mar 21, 2022 26.61 26.61 26.20 26.45 12,139 -0.29(-1.08%)
Mar 18, 2022 26.54 26.76 26.54 26.74 9,609 +0.19(+0.72%)
Mar 17, 2022 26.11 26.56 26.11 26.55 9,032 +0.55(+2.12%)
Mar 16, 2022 25.68 26.15 25.68 26.00 48,591 +0.22(+0.85%)
Mar 15, 2022 25.59 25.80 25.54 25.78 14,597 +0.14(+0.55%)
Mar 14, 2022 26.07 26.14 25.28 25.64 16,981 -0.18(-0.70%)
Mar 11, 2022 25.88 26.27 25.82 25.82 25,524 -0.19(-0.73%)
Mar 10, 2022 25.74 26.15 25.66 26.01 14,916 -0.04(-0.15%)
Mar 09, 2022 25.89 26.20 25.82 26.05 48,418 +0.06(+0.23%)
Mar 08, 2022 25.87 25.99 25.64 25.99 18,233 -0.01(-0.04%)
Mar 07, 2022 26.04 26.06 25.82 26.00 26,010 -0.16(-0.61%)
Mar 04, 2022 26.28 26.28 26.05 26.16 13,442 -0.08(-0.30%)
Mar 03, 2022 26.25 26.55 26.24 26.24 19,458 -0.02(-0.08%)
Mar 02, 2022 26.47 26.66 26.16 26.26 69,177 -0.12(-0.45%)
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.