Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enstar Group Ltd (NQ: ESGR )

300.00 +1.27 (+0.43%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 254.17 258.00 253.29 253.29 61,803 -1.05(-0.41%)
Aug 30, 2023 251.05 255.15 249.13 254.34 34,868 +2.35(+0.93%)
Aug 29, 2023 251.75 253.82 251.31 251.99 35,157 +1.03(+0.41%)
Aug 28, 2023 252.77 254.15 250.50 250.96 39,867 +0.10(+0.04%)
Aug 25, 2023 250.89 253.60 250.16 250.86 26,533 -0.83(-0.33%)
Aug 24, 2023 247.46 253.11 247.46 251.69 40,802 +2.69(+1.08%)
Aug 23, 2023 244.66 249.90 244.66 249.00 36,690 +3.63(+1.48%)
Aug 22, 2023 248.94 248.94 245.26 245.37 24,949 -3.17(-1.28%)
Aug 21, 2023 247.88 250.36 245.99 248.54 24,010 +0.17(+0.07%)
Aug 18, 2023 250.44 250.55 248.18 248.37 22,968 -2.63(-1.05%)
Aug 17, 2023 255.61 255.61 250.49 251.00 19,820 -4.22(-1.65%)
Aug 16, 2023 255.17 256.44 251.82 255.22 37,511 +4.06(+1.62%)
Aug 15, 2023 250.47 255.11 250.47 251.16 13,858 -3.35(-1.32%)
Aug 14, 2023 259.56 260.06 254.51 254.51 14,942 -4.96(-1.91%)
Aug 11, 2023 258.87 259.63 258.13 259.47 20,821 +2.30(+0.89%)
Aug 10, 2023 251.76 258.21 251.76 257.17 24,703 -0.26(-0.10%)
Aug 09, 2023 253.76 260.32 253.62 257.43 30,980 +2.72(+1.07%)
Aug 08, 2023 253.21 258.00 252.93 254.71 26,985 -1.04(-0.41%)
Aug 07, 2023 252.26 257.39 252.26 255.75 21,993 +2.92(+1.15%)
Aug 04, 2023 250.73 254.97 249.42 252.83 36,525 +3.71(+1.49%)
Aug 03, 2023 255.45 255.45 249.12 249.12 26,126 -5.24(-2.06%)
Aug 02, 2023 253.99 254.66 252.28 254.36 20,842 -0.24(-0.09%)
Aug 01, 2023 255.00 255.70 253.59 254.60 18,972 -1.28(-0.50%)
Jul 31, 2023 256.12 259.56 253.58 255.88 26,772 -0.69(-0.27%)
Jul 28, 2023 258.18 259.17 251.42 256.57 31,676 -1.71(-0.66%)
Jul 27, 2023 262.40 262.74 257.56 258.28 29,690 -2.19(-0.84%)
Jul 26, 2023 256.00 262.12 256.00 260.47 23,846 +4.13(+1.61%)
Jul 25, 2023 258.67 261.63 255.35 256.34 24,688 -4.01(-1.54%)
Jul 24, 2023 259.38 260.67 259.15 260.35 14,503 -0.82(-0.31%)
Jul 21, 2023 261.51 263.53 260.10 261.17 19,940 +0.46(+0.18%)
Jul 20, 2023 258.83 261.48 258.20 260.71 23,349 +1.26(+0.49%)
Jul 19, 2023 256.04 259.45 256.04 259.45 20,353 +2.36(+0.92%)
Jul 18, 2023 255.25 258.19 254.88 257.09 16,192 +1.91(+0.75%)
Jul 17, 2023 248.57 256.45 248.57 255.18 32,335 +4.70(+1.88%)
Jul 14, 2023 248.51 250.48 245.88 250.48 19,184 +2.50(+1.01%)
Jul 13, 2023 241.96 248.08 241.86 247.98 21,821 +6.40(+2.65%)
Jul 12, 2023 244.27 244.27 241.38 241.58 29,220 -0.09(-0.04%)
Jul 11, 2023 241.73 243.03 239.65 241.67 37,585 +0.75(+0.31%)
Jul 10, 2023 244.37 246.00 240.25 240.92 38,214 -2.94(-1.21%)
Jul 07, 2023 240.70 245.20 240.70 243.86 55,603 +3.76(+1.57%)
Jul 06, 2023 237.06 240.94 236.47 240.10 28,512 +0.37(+0.15%)
Jul 05, 2023 240.73 243.21 239.73 239.73 21,329 -2.81(-1.16%)
Jul 03, 2023 242.34 246.18 242.34 242.54 9,911 -1.70(-0.69%)
Jun 30, 2023 247.81 247.81 243.72 244.24 36,639 -2.34(-0.95%)
Jun 29, 2023 245.78 248.82 245.67 246.58 37,890 +1.45(+0.59%)
Jun 28, 2023 247.62 247.62 242.04 245.13 43,907 -3.63(-1.46%)
Jun 27, 2023 250.44 252.65 247.82 248.76 42,378 -1.07(-0.43%)
Jun 26, 2023 250.56 253.97 244.90 249.83 50,116 -1.38(-0.55%)
Jun 23, 2023 257.43 259.41 250.71 251.21 137,457 -8.63(-3.32%)
Jun 22, 2023 258.00 259.84 254.11 259.84 47,624 +0.24(+0.09%)
Jun 21, 2023 257.75 261.62 254.24 259.60 102,477 +1.78(+0.69%)
Jun 20, 2023 260.01 260.01 255.45 257.82 90,184 -1.15(-0.44%)
Jun 16, 2023 261.97 263.92 258.06 258.97 117,908 -1.05(-0.40%)
Jun 15, 2023 258.12 261.09 250.74 260.02 82,197 +10.61(+4.25%)
May 08, 2023 247.00 249.41 240.22 249.41 28,350 +1.41(+0.57%)
May 05, 2023 244.78 252.73 244.70 248.00 37,039 +7.93(+3.30%)
May 04, 2023 238.34 240.07 234.32 240.07 26,997 -0.72(-0.30%)
May 03, 2023 240.04 242.00 239.13 240.79 30,351 +1.79(+0.75%)
May 02, 2023 239.96 240.52 233.97 239.00 24,759 -2.00(-0.83%)
May 01, 2023 239.85 243.66 239.15 241.00 26,116 +0.40(+0.17%)
Apr 28, 2023 233.57 243.54 233.57 240.60 30,173 +7.34(+3.15%)
Apr 27, 2023 237.15 238.05 225.85 233.26 45,145 -4.45(-1.87%)
Apr 26, 2023 236.89 240.36 235.10 237.71 31,985 -0.70(-0.29%)
Apr 25, 2023 237.92 241.00 237.75 238.41 19,000 -0.95(-0.40%)
Apr 24, 2023 237.95 240.32 237.80 239.36 18,357 -0.09(-0.04%)
Apr 21, 2023 238.56 240.30 236.84 239.45 27,822 -0.46(-0.19%)
Apr 20, 2023 239.48 241.79 236.68 239.91 26,207 +0.79(+0.33%)
Apr 19, 2023 234.75 239.52 234.75 239.12 34,460 +4.76(+2.03%)
Apr 18, 2023 232.47 235.34 232.05 234.36 34,458 +1.23(+0.53%)
Apr 17, 2023 235.94 235.94 230.71 233.13 29,234 -1.66(-0.71%)
Apr 14, 2023 235.59 235.59 232.76 234.79 14,280 -2.53(-1.07%)
Apr 13, 2023 237.02 237.32 236.24 237.32 12,600 +1.22(+0.52%)
Apr 12, 2023 233.04 239.52 233.04 236.10 21,319 +1.25(+0.53%)
Apr 11, 2023 233.66 239.31 233.45 234.85 18,499 +0.11(+0.05%)
Apr 10, 2023 234.19 236.00 231.73 234.74 33,549 +1.25(+0.54%)
Apr 06, 2023 235.29 235.29 229.87 233.49 20,710 -0.30(-0.13%)
Apr 05, 2023 230.92 235.30 230.92 233.79 24,227 +1.02(+0.44%)
Apr 04, 2023 230.16 232.77 226.80 232.77 24,233 +0.52(+0.22%)
Apr 03, 2023 231.15 233.26 231.15 232.25 22,432 +0.46(+0.20%)
Mar 31, 2023 231.19 234.12 229.00 231.79 47,239 +0.60(+0.26%)
Mar 30, 2023 227.89 231.56 225.34 231.19 34,710 +2.10(+0.92%)
Mar 29, 2023 231.26 231.26 226.30 229.09 26,844 +0.24(+0.10%)
Mar 28, 2023 224.91 228.85 224.91 228.85 23,060 +2.34(+1.03%)
Mar 27, 2023 228.11 230.02 224.92 226.51 23,100 +1.20(+0.53%)
Mar 24, 2023 219.50 225.38 217.52 225.31 37,387 +5.27(+2.40%)
Mar 23, 2023 218.02 222.00 217.74 220.04 25,679 +1.47(+0.67%)
Mar 22, 2023 223.60 223.77 218.03 218.57 29,234 -5.92(-2.64%)
Mar 21, 2023 225.94 226.67 223.69 224.49 33,401 +1.69(+0.76%)
Mar 20, 2023 223.01 227.02 222.14 222.80 35,526 +1.18(+0.53%)
Mar 17, 2023 223.79 223.79 219.10 221.62 94,866 -3.12(-1.39%)
Mar 16, 2023 222.06 227.80 222.06 224.74 46,386 +1.72(+0.77%)
Mar 15, 2023 224.53 224.53 218.00 223.02 45,903 -6.61(-2.88%)
Mar 14, 2023 229.65 230.54 225.99 229.63 38,116 +3.48(+1.54%)
Mar 13, 2023 228.41 231.90 225.49 226.15 46,415 -5.43(-2.34%)
Mar 10, 2023 229.17 231.96 228.85 231.58 44,869 +0.09(+0.04%)
Mar 09, 2023 231.57 232.48 228.86 231.49 34,861 -1.28(-0.55%)
Mar 08, 2023 235.98 236.01 230.45 232.77 29,663 -1.74(-0.74%)
Mar 07, 2023 237.09 240.04 234.31 234.51 27,941 -3.29(-1.38%)
Mar 06, 2023 245.56 245.56 236.15 237.80 39,839 -7.19(-2.93%)
Mar 03, 2023 236.00 245.40 236.00 244.99 29,088 +1.99(+0.82%)
Mar 02, 2023 238.31 243.02 237.17 243.00 34,634 +2.78(+1.16%)
Mar 01, 2023 245.27 249.02 237.38 240.22 32,519 -4.29(-1.75%)
Feb 28, 2023 245.24 245.64 242.34 244.51 54,293 +0.80(+0.33%)
Feb 27, 2023 244.36 246.16 242.04 243.71 17,193 -0.97(-0.40%)
Feb 24, 2023 238.56 246.59 238.56 244.68 38,650 -0.53(-0.22%)
Feb 23, 2023 242.63 245.81 241.77 245.21 42,898 +1.87(+0.77%)
Feb 22, 2023 242.49 243.81 239.23 243.34 38,620 +0.48(+0.20%)
Feb 21, 2023 245.78 245.78 240.02 242.86 47,502 -4.11(-1.66%)
Feb 17, 2023 245.70 249.56 244.00 246.97 44,181 +2.05(+0.84%)
Feb 16, 2023 241.92 245.78 241.92 244.92 26,387 -0.90(-0.37%)
Feb 15, 2023 243.70 246.65 240.29 245.82 39,618 +2.81(+1.16%)
Feb 14, 2023 242.45 246.90 241.02 243.01 42,316 -1.97(-0.80%)
Feb 13, 2023 240.60 246.87 240.60 244.98 38,399 +3.87(+1.61%)
Feb 10, 2023 239.01 242.04 237.20 241.11 37,552 +2.56(+1.07%)
Feb 09, 2023 241.42 244.60 237.94 238.55 45,578 -2.50(-1.04%)
Feb 08, 2023 240.99 242.80 238.03 241.05 42,583 -2.16(-0.89%)
Feb 07, 2023 236.08 243.52 236.08 243.21 35,145 +6.79(+2.87%)
Feb 06, 2023 235.26 236.74 234.32 236.42 50,356 +1.18(+0.50%)
Feb 03, 2023 234.78 236.39 232.30 235.24 54,249 +0.24(+0.10%)
Feb 02, 2023 238.04 240.13 232.41 235.00 61,982 -3.34(-1.40%)
Feb 01, 2023 239.44 243.37 230.88 238.34 89,933 -3.96(-1.63%)
Jan 31, 2023 238.28 242.33 237.76 242.30 82,812 +3.62(+1.52%)
Jan 30, 2023 238.80 242.23 237.61 238.68 45,728 -0.32(-0.13%)
Jan 27, 2023 244.00 244.00 239.00 239.00 33,999 -6.43(-2.62%)
Jan 26, 2023 242.08 245.66 239.78 245.43 47,273 +4.05(+1.68%)
Jan 25, 2023 238.23 242.87 238.23 241.38 25,485 +0.62(+0.26%)
Jan 24, 2023 243.00 243.45 240.76 240.76 27,335 -2.14(-0.88%)
Jan 23, 2023 239.73 243.00 239.31 242.90 34,537 +0.71(+0.29%)
Jan 20, 2023 242.48 242.82 238.80 242.19 52,594 +1.53(+0.64%)
Jan 19, 2023 236.00 241.30 234.65 240.66 48,709 +2.40(+1.01%)
Jan 18, 2023 238.30 241.50 237.74 238.26 42,122 +0.16(+0.07%)
Jan 17, 2023 238.40 240.21 237.99 238.10 39,350 -2.91(-1.21%)
Jan 13, 2023 235.87 242.64 235.01 241.01 47,085 +3.96(+1.67%)
Jan 12, 2023 241.07 241.07 236.67 237.05 63,611 -3.15(-1.31%)
Jan 11, 2023 240.40 242.31 238.80 240.20 77,746 -1.16(-0.48%)
Jan 10, 2023 236.01 243.64 236.01 241.36 32,576 +5.23(+2.21%)
Jan 09, 2023 246.47 246.65 236.02 236.13 64,676 -9.18(-3.74%)
Jan 06, 2023 242.59 247.16 240.41 245.31 56,628 +5.10(+2.12%)
Jan 05, 2023 238.64 241.00 236.00 240.21 55,989 +1.22(+0.51%)
Jan 04, 2023 235.20 239.43 232.62 238.99 73,851 +5.64(+2.42%)
Jan 03, 2023 230.73 234.97 229.12 233.35 87,333 +2.31(+1.00%)
Dec 30, 2022 229.69 232.47 229.42 231.04 62,888 -0.61(-0.26%)
Dec 29, 2022 229.32 233.93 226.62 231.65 60,890 +4.15(+1.82%)
Dec 28, 2022 231.38 232.75 227.19 227.50 47,467 -2.69(-1.17%)
Dec 27, 2022 228.42 231.76 228.40 230.19 51,941 +0.14(+0.06%)
Dec 23, 2022 226.55 230.35 224.50 230.05 44,569 +2.37(+1.04%)
Dec 22, 2022 224.88 227.95 224.30 227.68 51,656 +0.36(+0.16%)
Dec 21, 2022 222.10 227.32 222.10 227.32 63,717 +6.32(+2.86%)
Dec 20, 2022 219.32 224.39 219.32 221.00 45,306 +0.71(+0.32%)
Dec 19, 2022 222.80 224.17 218.59 220.29 84,441 -1.71(-0.77%)
Dec 16, 2022 222.00 223.69 216.65 222.00 127,415 -2.52(-1.12%)
Dec 15, 2022 222.79 226.82 219.75 224.52 81,881 +0.64(+0.29%)
Dec 14, 2022 224.54 227.37 222.49 223.88 74,998 +0.16(+0.07%)
Dec 13, 2022 222.45 225.08 219.30 223.72 74,551 +4.72(+2.16%)
Dec 12, 2022 217.60 219.32 216.91 219.00 71,992 +1.23(+0.56%)
Dec 09, 2022 216.82 219.24 216.38 217.77 50,511 +0.16(+0.07%)
Dec 08, 2022 214.69 217.95 214.00 217.61 55,181 +2.96(+1.38%)
Dec 07, 2022 214.04 216.04 212.24 214.65 54,951 +1.63(+0.77%)
Dec 06, 2022 211.26 215.29 211.26 213.02 60,857 +0.03(+0.01%)
Dec 05, 2022 219.19 219.19 209.90 212.99 55,776 -7.54(-3.42%)
Dec 02, 2022 214.92 222.63 214.92 220.53 54,488 +4.08(+1.88%)
Dec 01, 2022 219.98 220.90 216.15 216.45 45,590 -1.54(-0.71%)
Nov 30, 2022 211.35 219.84 208.49 217.99 52,396 +5.53(+2.60%)
Nov 29, 2022 206.72 212.60 206.72 212.46 32,074 +4.57(+2.20%)
Nov 28, 2022 211.00 211.70 207.28 207.89 51,417 -3.39(-1.60%)
Nov 25, 2022 209.30 211.28 207.81 211.28 16,598 +0.99(+0.47%)
Nov 23, 2022 203.15 210.76 202.19 210.29 48,242 +8.16(+4.04%)
Nov 22, 2022 200.00 202.40 198.41 202.13 85,437 +0.22(+0.11%)
Nov 21, 2022 200.74 202.25 199.20 201.91 45,872 +0.25(+0.12%)
Nov 18, 2022 205.43 205.72 199.35 201.66 60,736 -0.96(-0.47%)
Nov 17, 2022 203.12 203.83 199.89 202.62 37,528 -1.31(-0.64%)
Nov 16, 2022 200.59 204.49 198.55 203.93 30,396 +4.12(+2.06%)
Nov 15, 2022 196.08 202.11 194.21 199.81 37,775 +5.41(+2.78%)
Nov 14, 2022 195.97 198.79 193.47 194.40 48,313 -1.25(-0.64%)
Nov 11, 2022 199.08 199.08 189.95 195.65 96,851 -3.96(-1.98%)
Nov 10, 2022 194.76 202.26 194.76 199.61 98,732 +10.78(+5.71%)
Nov 09, 2022 192.11 193.97 188.26 188.83 43,087 -3.28(-1.71%)
Nov 08, 2022 190.19 194.40 188.57 192.11 77,878 +3.05(+1.61%)
Nov 07, 2022 191.99 192.87 185.55 189.06 98,627 -1.51(-0.79%)
Nov 04, 2022 196.03 196.47 189.65 190.57 36,955 -1.68(-0.87%)
Nov 03, 2022 195.91 195.91 189.42 192.25 45,848 -5.21(-2.64%)
Nov 02, 2022 202.03 203.06 196.25 197.46 42,856 -4.41(-2.18%)
Nov 01, 2022 200.27 202.74 197.90 201.87 52,609 +1.35(+0.67%)
Oct 31, 2022 200.33 201.43 198.38 200.52 48,728 -0.37(-0.18%)
Oct 28, 2022 199.73 200.89 198.00 200.89 45,441 +2.62(+1.32%)
Oct 27, 2022 195.82 199.99 195.82 198.27 36,529 +4.14(+2.13%)
Oct 26, 2022 196.59 197.50 193.20 194.13 42,524 -1.42(-0.73%)
Oct 25, 2022 195.25 197.37 194.29 195.55 34,440 -0.49(-0.25%)
Oct 24, 2022 194.77 197.11 193.62 196.04 29,821 +2.75(+1.42%)
Oct 21, 2022 189.77 194.48 188.28 193.29 77,147 +4.77(+2.53%)
Oct 20, 2022 188.38 190.25 185.90 188.52 36,208 -1.81(-0.95%)
Oct 19, 2022 187.82 190.89 186.31 190.33 33,955 +2.32(+1.23%)
Oct 18, 2022 190.22 192.11 186.43 188.01 33,373 +0.26(+0.14%)
Oct 17, 2022 185.50 188.43 184.06 187.75 34,891 +3.73(+2.03%)
Oct 14, 2022 184.65 185.99 182.73 184.02 28,359 -0.57(-0.31%)
Oct 13, 2022 175.28 186.37 175.28 184.59 63,316 +7.34(+4.14%)
Oct 12, 2022 180.53 180.53 176.62 177.25 34,068 -3.38(-1.87%)
Oct 11, 2022 180.10 183.38 179.50 180.63 45,008 -1.05(-0.58%)
Oct 10, 2022 183.67 185.71 180.77 181.68 37,770 -1.66(-0.91%)
Oct 07, 2022 180.86 183.95 178.57 183.34 49,363 +1.64(+0.90%)
Oct 06, 2022 183.94 183.94 178.34 181.70 47,815 -1.52(-0.83%)
Oct 05, 2022 180.00 184.04 177.13 183.22 44,579 +0.74(+0.41%)
Oct 04, 2022 170.50 182.62 170.50 182.48 51,532 +12.33(+7.25%)
Oct 03, 2022 171.51 172.45 169.04 170.15 64,489 +0.56(+0.33%)
Sep 30, 2022 177.33 177.33 169.09 169.59 67,845 -6.90(-3.91%)
Sep 29, 2022 175.48 177.97 175.43 176.49 44,418 -3.79(-2.10%)
Sep 28, 2022 179.97 183.04 177.23 180.28 57,884 +1.02(+0.57%)
Sep 27, 2022 180.20 181.62 177.25 179.26 41,422 -0.60(-0.33%)
Sep 26, 2022 187.35 187.39 179.40 179.86 50,663 -8.56(-4.54%)
Sep 23, 2022 189.44 190.69 187.11 188.42 33,952 -2.88(-1.51%)
Sep 22, 2022 193.29 193.29 189.38 191.30 30,329 -2.77(-1.43%)
Sep 21, 2022 195.84 197.79 193.49 194.07 27,442 -1.88(-0.96%)
Sep 20, 2022 197.70 198.55 194.46 195.95 47,666 -3.71(-1.86%)
Sep 19, 2022 199.77 203.13 198.01 199.66 36,726 -2.07(-1.03%)
Sep 16, 2022 202.22 203.61 200.44 201.73 124,000 -0.77(-0.38%)
Sep 15, 2022 204.27 204.77 201.96 202.50 43,393 -1.11(-0.55%)
Sep 14, 2022 195.29 204.60 194.01 203.61 71,726 +7.95(+4.06%)
Sep 13, 2022 196.42 198.40 194.13 195.66 52,829 -3.12(-1.57%)
Sep 12, 2022 194.91 200.00 194.20 198.78 41,148 +4.84(+2.50%)
Sep 09, 2022 193.15 196.78 193.15 193.94 53,219 +0.45(+0.23%)
Sep 08, 2022 193.18 196.24 192.42 193.49 46,912 -1.28(-0.66%)
Sep 07, 2022 195.00 198.50 193.62 194.77 66,375 -1.45(-0.74%)
Sep 06, 2022 195.82 199.95 193.43 196.22 57,647 +2.22(+1.14%)
Sep 02, 2022 193.18 197.16 192.18 194.00 38,184 +2.63(+1.37%)
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.