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

Enstar Group Ltd (NQ: ESGR )

278.38 +1.70 (+0.61%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 18, 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 (%)
May 31, 2023 244.46 244.46 234.04 235.38 109,920 -8.57(-3.51%)
May 30, 2023 243.26 245.67 243.03 243.95 24,650 -1.03(-0.42%)
May 26, 2023 244.93 249.29 244.39 244.98 35,684 -0.79(-0.32%)
May 25, 2023 247.41 250.73 243.99 245.77 32,800 -3.37(-1.35%)
May 24, 2023 253.43 254.46 249.04 249.14 66,245 -6.59(-2.58%)
May 23, 2023 265.74 266.16 255.05 255.73 131,807 -8.59(-3.25%)
May 22, 2023 266.87 267.70 261.50 264.32 45,735 -0.51(-0.19%)
May 19, 2023 271.38 271.39 263.74 264.83 31,736 -3.48(-1.30%)
May 18, 2023 261.29 270.98 257.48 268.31 48,447 +6.65(+2.54%)
May 17, 2023 257.52 262.70 255.44 261.66 27,533 +5.43(+2.12%)
May 16, 2023 252.40 256.32 252.40 256.23 26,884 +2.23(+0.88%)
May 15, 2023 254.08 254.76 249.49 254.00 25,186 +0.87(+0.34%)
May 12, 2023 253.42 253.89 252.02 253.13 23,819 +0.33(+0.13%)
May 11, 2023 254.66 255.45 252.21 252.80 37,550 -4.55(-1.77%)
May 10, 2023 255.00 257.84 253.00 257.35 30,087 +4.47(+1.77%)
May 09, 2023 247.75 253.27 247.38 252.88 26,690 +3.47(+1.39%)
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%)
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.