Skip to main content

Enstar Group Ltd (NQ: ESGR )

310.76 +2.90 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.