Skip to main content

Enstar Group Ltd (NQ: ESGR )

323.36 +3.16 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 320.90 323.36 320.75 323.36 44,459 +3.16(+0.99%)
Oct 03, 2024 319.75 320.87 319.10 320.20 60,119 +0.42(+0.13%)
Oct 02, 2024 320.57 321.74 319.78 319.78 85,696 -0.73(-0.23%)
Oct 01, 2024 321.10 321.51 319.91 320.51 103,223 -1.08(-0.34%)
Sep 30, 2024 321.05 322.06 320.80 321.59 53,113 +0.54(+0.17%)
Sep 27, 2024 321.90 322.84 320.67 321.05 57,690 -0.42(-0.13%)
Sep 26, 2024 321.75 322.10 320.75 321.47 47,382 +0.47(+0.15%)
Sep 25, 2024 320.50 321.26 320.44 321.00 55,593 +0.15(+0.05%)
Sep 24, 2024 321.38 321.38 320.25 320.85 50,817 +0.21(+0.07%)
Sep 23, 2024 320.30 321.10 318.77 320.64 53,572 +0.62(+0.19%)
Sep 20, 2024 320.57 321.20 319.50 320.02 196,937 -1.08(-0.34%)
Sep 19, 2024 321.00 321.38 319.43 321.10 156,194 +2.24(+0.70%)
Sep 18, 2024 321.40 321.56 318.86 318.86 173,337 -2.64(-0.82%)
Sep 17, 2024 321.50 321.70 321.00 321.50 127,542 +0.20(+0.06%)
Sep 16, 2024 321.24 322.12 320.80 321.30 89,083 +0.42(+0.13%)
Sep 13, 2024 321.50 321.95 320.11 320.88 56,689 +0.15(+0.05%)
Sep 12, 2024 320.25 320.79 319.68 320.73 66,215 +0.56(+0.17%)
Sep 11, 2024 318.56 320.55 318.56 320.17 130,737 +1.10(+0.34%)
Sep 10, 2024 318.79 319.33 318.25 319.07 103,129 +0.28(+0.09%)
Sep 09, 2024 318.87 319.48 318.51 318.79 163,502 +0.17(+0.05%)
Sep 06, 2024 319.50 320.19 318.42 318.62 146,948 -1.34(-0.42%)
Sep 05, 2024 321.60 321.60 319.00 319.96 174,028 -0.04(-0.01%)
Sep 04, 2024 320.00 320.10 318.53 320.00 171,637 -2.82(-0.87%)
Sep 03, 2024 325.65 325.65 322.35 322.82 46,779 -3.18(-0.98%)
Aug 30, 2024 327.37 327.37 325.25 326.00 82,213 -0.60(-0.18%)
Aug 29, 2024 326.36 327.60 324.66 326.60 38,665 +1.08(+0.33%)
Aug 28, 2024 326.41 327.45 324.66 325.52 33,527 -0.74(-0.23%)
Aug 27, 2024 324.24 327.50 323.74 326.26 44,784 +1.63(+0.50%)
Aug 26, 2024 326.90 327.00 323.92 324.63 48,313 -1.97(-0.60%)
Aug 23, 2024 323.73 326.72 323.66 326.60 85,816 +3.51(+1.09%)
Aug 22, 2024 322.00 323.36 321.50 323.09 68,153 +1.93(+0.60%)
Aug 21, 2024 322.03 322.52 319.70 321.16 97,965 -0.36(-0.11%)
Aug 20, 2024 322.25 322.85 321.00 321.52 63,921 -1.29(-0.40%)
Aug 19, 2024 321.00 322.83 321.00 322.81 88,154 +2.10(+0.65%)
Aug 16, 2024 321.13 321.55 319.14 320.71 118,498 +0.21(+0.07%)
Aug 15, 2024 323.41 323.50 319.06 320.50 97,898 -1.35(-0.42%)
Aug 14, 2024 320.50 323.50 319.51 321.85 124,625 +1.65(+0.52%)
Aug 13, 2024 319.53 321.99 319.05 320.20 120,319 +1.20(+0.38%)
Aug 12, 2024 321.28 322.00 318.81 319.00 121,922 -2.30(-0.72%)
Aug 09, 2024 320.26 321.96 319.91 321.30 69,125 +0.90(+0.28%)
Aug 08, 2024 319.75 321.75 319.75 320.40 100,455 +1.65(+0.52%)
Aug 07, 2024 324.94 324.94 318.53 318.75 255,726 -4.76(-1.47%)
Aug 06, 2024 322.37 325.55 320.53 323.51 166,275 +1.72(+0.53%)
Aug 05, 2024 323.55 325.90 321.00 321.79 184,435 -5.12(-1.57%)
Aug 02, 2024 324.65 326.95 324.11 326.91 243,959 +0.66(+0.20%)
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.