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

Enstar Group Ltd (NQ: ESGR )

296.52 -2.99 (-1.00%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 3, 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 (%)
Dec 29, 2023 292.77 296.51 291.96 294.35 50,968 +0.11(+0.04%)
Dec 28, 2023 296.45 297.46 291.88 294.24 36,582 -1.83(-0.62%)
Dec 27, 2023 295.44 296.86 292.20 296.07 27,079 +2.77(+0.94%)
Dec 26, 2023 292.74 295.00 290.61 293.30 39,468 +2.20(+0.76%)
Dec 22, 2023 292.12 294.01 290.70 291.10 38,537 +1.46(+0.50%)
Dec 21, 2023 289.47 291.20 287.99 289.64 40,932 +1.06(+0.37%)
Dec 20, 2023 297.00 297.72 287.79 288.58 55,126 -7.98(-2.69%)
Dec 19, 2023 294.23 299.15 294.23 296.56 51,295 +2.56(+0.87%)
Dec 18, 2023 295.99 297.39 294.00 294.00 43,963 +0.26(+0.09%)
Dec 15, 2023 299.35 299.91 293.01 293.74 104,573 -4.26(-1.43%)
Dec 14, 2023 298.05 300.98 294.44 298.00 66,397 +2.22(+0.75%)
Dec 13, 2023 291.75 296.52 289.39 295.78 47,008 +4.51(+1.55%)
Dec 12, 2023 287.24 292.62 287.24 291.27 28,971 +3.28(+1.14%)
Dec 11, 2023 286.63 289.00 283.45 287.99 43,366 +2.85(+1.00%)
Dec 08, 2023 282.04 285.15 282.04 285.14 25,150 +5.23(+1.87%)
Dec 07, 2023 284.41 286.28 277.60 279.91 47,078 -2.57(-0.91%)
Dec 06, 2023 281.40 283.70 279.63 282.48 20,594 +1.60(+0.57%)
Dec 05, 2023 280.10 282.50 278.84 280.88 21,439 -0.38(-0.14%)
Dec 04, 2023 276.09 281.57 276.09 281.26 32,052 +4.76(+1.72%)
Dec 01, 2023 274.00 276.70 269.56 276.50 36,473 +1.86(+0.68%)
Nov 30, 2023 269.03 274.78 266.80 274.64 40,966 +5.77(+2.15%)
Nov 29, 2023 268.58 270.06 265.75 268.87 43,863 +2.32(+0.87%)
Nov 28, 2023 272.57 272.57 264.02 266.55 35,338 -4.31(-1.59%)
Nov 27, 2023 266.36 272.13 265.81 270.86 31,847 +2.94(+1.10%)
Nov 24, 2023 265.13 268.25 264.50 267.92 7,801 +1.05(+0.39%)
Nov 22, 2023 266.11 267.60 265.02 266.87 20,746 +3.12(+1.18%)
Nov 21, 2023 264.99 267.49 262.90 263.75 40,783 -0.91(-0.34%)
Nov 20, 2023 264.02 267.25 261.75 264.66 39,865 +1.66(+0.63%)
Nov 17, 2023 258.11 263.00 258.11 263.00 41,906 +6.95(+2.71%)
Nov 16, 2023 260.17 260.17 255.99 256.05 26,897 -3.09(-1.19%)
Nov 15, 2023 260.59 261.36 257.11 259.14 35,813 -1.49(-0.57%)
Nov 14, 2023 254.18 261.10 252.00 260.63 52,180 +11.31(+4.54%)
Nov 13, 2023 254.31 256.88 249.24 249.32 36,725 -7.22(-2.81%)
Nov 10, 2023 255.58 259.77 248.87 256.54 50,260 -0.27(-0.11%)
Nov 09, 2023 258.36 259.25 252.53 256.81 30,290 +2.12(+0.83%)
Nov 08, 2023 254.40 255.16 248.03 254.69 36,953 +0.81(+0.32%)
Nov 07, 2023 254.36 254.95 247.94 253.88 30,482 -0.39(-0.15%)
Nov 06, 2023 253.67 254.95 250.00 254.27 31,055 +0.96(+0.38%)
Nov 03, 2023 247.09 254.55 245.12 253.31 71,380 +10.78(+4.44%)
Nov 02, 2023 240.61 243.18 237.76 242.53 38,232 +3.02(+1.26%)
Nov 01, 2023 236.08 239.98 236.08 239.51 22,524 +2.54(+1.07%)
Oct 31, 2023 233.80 237.70 233.69 236.97 26,642 +1.99(+0.85%)
Oct 30, 2023 235.00 238.03 233.17 234.98 24,661 +1.34(+0.57%)
Oct 27, 2023 233.68 233.68 231.84 233.64 23,241 -1.08(-0.46%)
Oct 26, 2023 233.65 235.79 233.65 234.72 19,783 +2.11(+0.91%)
Oct 25, 2023 231.24 233.81 231.24 232.61 22,478 -0.03(-0.01%)
Oct 24, 2023 236.38 236.38 232.64 232.64 23,225 -3.29(-1.39%)
Oct 23, 2023 231.13 236.98 229.57 235.93 61,396 +3.88(+1.67%)
Oct 20, 2023 234.79 234.79 229.63 232.05 43,922 -1.44(-0.62%)
Oct 19, 2023 237.43 238.33 233.45 233.49 23,124 -4.96(-2.08%)
Oct 18, 2023 238.97 239.32 238.02 238.45 17,777 -2.44(-1.01%)
Oct 17, 2023 241.84 243.13 239.71 240.89 24,361 +0.86(+0.36%)
Oct 16, 2023 238.36 241.91 240.03 240.03 16,931 +2.03(+0.85%)
Oct 13, 2023 239.50 241.59 236.89 238.00 23,774 -1.53(-0.64%)
Oct 12, 2023 240.24 241.00 237.87 239.53 23,834 -1.71(-0.71%)
Oct 11, 2023 240.43 242.08 240.23 241.24 18,739 +2.09(+0.87%)
Oct 10, 2023 242.79 242.93 236.88 239.15 25,969 -2.99(-1.23%)
Oct 09, 2023 239.80 243.37 239.50 242.14 22,675 +1.64(+0.68%)
Oct 06, 2023 241.12 242.37 239.72 240.50 37,581 -1.76(-0.73%)
Oct 05, 2023 239.65 242.46 239.65 242.26 34,251 +2.61(+1.09%)
Oct 04, 2023 234.65 239.96 232.01 239.65 27,659 +4.10(+1.74%)
Oct 03, 2023 241.48 241.48 234.45 235.55 31,149 -6.51(-2.69%)
Oct 02, 2023 239.91 244.39 239.91 242.06 25,683 +0.06(+0.02%)
Sep 29, 2023 249.09 249.94 239.53 242.00 60,864 -6.64(-2.67%)
Sep 28, 2023 241.02 248.88 240.35 248.64 41,791 +7.39(+3.06%)
Sep 27, 2023 242.02 242.65 240.02 241.25 32,422 -0.77(-0.32%)
Sep 26, 2023 244.00 246.61 241.36 242.02 32,962 -3.51(-1.43%)
Sep 25, 2023 242.80 245.53 243.31 245.53 36,353 +2.57(+1.06%)
Sep 22, 2023 240.88 244.49 240.88 242.96 32,184 +0.63(+0.26%)
Sep 21, 2023 241.55 243.85 241.55 242.33 20,097 -3.72(-1.51%)
Sep 20, 2023 249.17 249.17 245.34 246.05 25,484 -1.88(-0.76%)
Sep 19, 2023 249.23 250.00 247.64 247.93 32,291 -0.95(-0.38%)
Sep 18, 2023 250.80 252.16 248.87 248.88 28,041 -1.02(-0.41%)
Sep 15, 2023 253.02 253.02 248.54 249.90 81,100 -3.10(-1.23%)
Sep 14, 2023 252.30 254.11 251.62 253.00 33,435 +1.17(+0.46%)
Sep 13, 2023 253.00 253.39 251.04 251.83 24,130 -0.84(-0.33%)
Sep 12, 2023 254.03 254.38 252.19 252.67 18,891 +0.48(+0.19%)
Sep 11, 2023 248.25 252.34 248.25 252.19 88,340 +4.53(+1.83%)
Sep 08, 2023 248.84 249.99 247.18 247.66 27,545 -1.18(-0.47%)
Sep 07, 2023 247.49 249.83 247.24 248.84 24,122 +0.79(+0.32%)
Sep 06, 2023 251.92 252.94 246.04 248.05 42,437 -5.02(-1.98%)
Sep 05, 2023 257.37 257.37 251.92 253.07 32,126 -4.30(-1.67%)
Sep 01, 2023 256.85 259.21 256.85 257.37 20,318 +4.08(+1.61%)
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%)
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.