Skip to main content

Enstar Group Ltd (NQ: ESGRP )

25.40 +0.07 (+0.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.00 21.32 20.87 21.27 78,195 +0.35(+1.66%)
Apr 27, 2023 20.88 21.11 20.85 20.92 10,365 +0.02(+0.11%)
Apr 26, 2023 20.84 21.04 20.82 20.90 27,516 +0.12(+0.58%)
Apr 25, 2023 20.91 20.99 20.78 20.78 28,232 -0.13(-0.62%)
Apr 24, 2023 21.03 21.07 20.91 20.91 20,860 -0.08(-0.40%)
Apr 21, 2023 21.22 21.22 20.99 20.99 29,117 -0.07(-0.35%)
Apr 20, 2023 21.19 21.19 21.01 21.06 8,345 -0.10(-0.49%)
Apr 19, 2023 21.16 21.18 21.08 21.17 13,679 +0.04(+0.18%)
Apr 18, 2023 21.27 21.36 21.10 21.13 19,022 -0.04(-0.18%)
Apr 17, 2023 21.34 21.36 21.16 21.17 13,822 -0.05(-0.22%)
Apr 14, 2023 21.28 21.32 21.13 21.21 8,862 -0.06(-0.26%)
Apr 13, 2023 21.35 21.35 21.00 21.27 22,768 +0.04(+0.17%)
Apr 12, 2023 21.34 21.40 21.18 21.23 23,732 +0.04(+0.18%)
Apr 11, 2023 21.27 21.52 21.10 21.20 62,325 -0.05(-0.22%)
Apr 10, 2023 20.88 21.24 20.82 21.24 59,492 +0.36(+1.73%)
Apr 06, 2023 20.67 20.92 20.65 20.88 27,554 +0.11(+0.54%)
Apr 05, 2023 20.80 20.88 20.64 20.77 6,215 -0.07(-0.31%)
Apr 04, 2023 20.68 20.95 20.62 20.83 13,324 +0.11(+0.54%)
Apr 03, 2023 20.60 20.90 20.48 20.72 11,687 +0.01(+0.04%)
Mar 31, 2023 20.29 20.81 20.29 20.71 74,200 +0.31(+1.50%)
Mar 30, 2023 20.07 20.41 19.89 20.41 34,288 +0.41(+2.04%)
Mar 29, 2023 19.69 20.07 19.54 20.00 72,105 +0.49(+2.51%)
Mar 28, 2023 19.81 19.89 19.46 19.51 16,313 -0.23(-1.16%)
Mar 27, 2023 19.58 19.82 19.55 19.74 6,373 +0.33(+1.72%)
Mar 24, 2023 19.73 19.73 19.26 19.40 34,064 -0.25(-1.28%)
Mar 23, 2023 19.84 20.02 19.65 19.65 34,277 -0.11(-0.56%)
Mar 22, 2023 20.13 20.21 19.77 19.77 14,278 -0.32(-1.57%)
Mar 21, 2023 20.12 20.92 19.89 20.08 20,622 +0.07(+0.32%)
Mar 20, 2023 20.16 20.16 19.79 20.02 22,131 -0.09(-0.46%)
Mar 17, 2023 20.36 20.36 19.90 20.11 29,959 -0.25(-1.24%)
Mar 16, 2023 20.51 20.78 20.35 20.36 72,378 -0.26(-1.26%)
Mar 15, 2023 20.98 20.98 20.47 20.62 12,705 -0.59(-2.80%)
Mar 14, 2023 20.81 21.36 20.81 21.21 11,084 +0.72(+3.54%)
Mar 13, 2023 21.31 21.31 20.46 20.49 30,884 -0.85(-4.00%)
Mar 10, 2023 21.67 21.71 21.14 21.34 26,676 -0.17(-0.80%)
Mar 09, 2023 21.85 21.85 21.38 21.52 22,939 -0.11(-0.53%)
Mar 08, 2023 21.78 21.89 21.63 21.63 10,354 -0.09(-0.43%)
Mar 07, 2023 21.87 21.89 21.66 21.72 10,845 -0.15(-0.68%)
Mar 06, 2023 21.86 22.02 21.78 21.87 15,934 +0.12(+0.55%)
Mar 03, 2023 21.73 21.95 21.67 21.75 26,713 +0.16(+0.73%)
Mar 02, 2023 21.85 21.85 21.54 21.59 41,334 -0.35(-1.60%)
Mar 01, 2023 21.88 21.98 21.84 21.95 5,376 +0.06(+0.29%)
Feb 28, 2023 22.00 22.00 21.74 21.88 42,635 -0.05(-0.21%)
Feb 27, 2023 22.00 22.12 21.83 21.93 20,322 +0.00(+0.00%)
Feb 24, 2023 21.92 22.00 21.78 21.93 15,572 -0.01(-0.04%)
Feb 23, 2023 22.01 22.04 21.92 21.94 13,318 +0.03(+0.15%)
Feb 22, 2023 21.72 22.02 21.62 21.91 19,206 +0.32(+1.48%)
Feb 21, 2023 22.01 22.01 21.59 21.59 25,602 -0.24(-1.11%)
Feb 17, 2023 21.78 21.94 21.60 21.83 21,174 -0.02(-0.09%)
Feb 16, 2023 22.08 22.09 21.83 21.85 36,328 -0.21(-0.95%)
Feb 15, 2023 22.20 22.25 21.94 22.05 16,686 -0.14(-0.65%)
Feb 14, 2023 22.19 22.25 22.14 22.20 37,432 +0.11(+0.50%)
Feb 13, 2023 22.24 22.24 22.02 22.09 62,627 -0.13(-0.57%)
Feb 10, 2023 22.30 22.30 22.13 22.22 21,646 +0.05(+0.25%)
Feb 09, 2023 22.24 22.32 22.13 22.16 49,136 -0.02(-0.08%)
Feb 08, 2023 22.01 22.25 21.98 22.18 97,971 +0.22(+1.00%)
Feb 07, 2023 22.06 22.06 21.80 21.96 41,952 -0.04(-0.17%)
Feb 06, 2023 21.98 22.11 21.84 22.00 40,115 +0.10(+0.46%)
Feb 03, 2023 21.89 22.13 21.89 21.90 32,515 -0.16(-0.74%)
Feb 02, 2023 21.96 22.24 21.95 22.06 24,982 +0.10(+0.46%)
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.