Skip to main content

Enstar Group Ltd (NQ: ESGR )

325.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 328.45 332.96 325.32 325.51 81,957 -2.86(-0.87%)
Jul 12, 2024 326.02 333.71 325.00 328.37 104,069 +5.76(+1.79%)
Jul 11, 2024 319.62 324.65 315.94 322.61 83,250 +2.99(+0.94%)
Jul 10, 2024 322.81 325.52 318.16 319.62 73,941 -1.58(-0.49%)
Jul 09, 2024 329.90 330.00 321.01 321.20 112,697 -8.69(-2.63%)
Jul 08, 2024 330.24 336.88 329.10 329.89 166,759 +0.37(+0.11%)
Jul 05, 2024 323.51 333.23 323.51 329.52 174,165 +6.04(+1.87%)
Jul 03, 2024 321.80 329.17 318.00 323.48 102,380 +2.38(+0.74%)
Jul 02, 2024 317.88 324.13 317.10 321.10 179,833 +4.62(+1.46%)
Jul 01, 2024 306.34 319.36 305.81 316.48 197,262 +10.78(+3.53%)
Jun 28, 2024 308.22 309.44 303.45 305.70 209,856 -0.38(-0.12%)
Jun 27, 2024 304.10 308.13 303.27 306.08 59,087 +2.11(+0.69%)
Jun 26, 2024 304.34 306.08 298.94 303.97 51,880 -1.02(-0.33%)
Jun 25, 2024 309.11 310.31 303.54 304.99 34,049 -5.19(-1.67%)
Jun 24, 2024 310.75 317.43 308.98 310.18 53,548 -0.29(-0.09%)
Jun 21, 2024 314.34 315.11 310.12 310.47 138,311 -2.54(-0.81%)
Jun 20, 2024 311.77 319.91 308.91 313.01 81,309 -1.00(-0.32%)
Jun 18, 2024 309.78 318.60 309.78 314.01 125,397 +5.09(+1.65%)
Jun 17, 2024 298.00 309.03 298.00 308.92 37,978 +11.06(+3.71%)
Jun 14, 2024 293.86 298.18 291.90 297.86 47,273 +1.50(+0.51%)
Jun 13, 2024 299.63 299.63 294.82 296.36 37,914 -5.58(-1.85%)
Jun 12, 2024 303.48 304.00 300.43 301.94 39,206 +4.59(+1.54%)
Jun 11, 2024 296.77 298.00 292.57 297.35 41,376 -1.24(-0.42%)
Jun 10, 2024 298.00 298.99 293.06 298.59 29,082 -1.12(-0.37%)
Jun 07, 2024 301.64 306.31 298.74 299.71 36,533 -3.67(-1.21%)
Jun 06, 2024 301.02 304.78 301.02 303.38 41,342 +0.29(+0.10%)
Jun 05, 2024 305.77 305.77 299.41 303.09 49,637 -1.42(-0.47%)
Jun 04, 2024 309.20 309.20 302.53 304.51 54,108 -5.33(-1.72%)
Jun 03, 2024 315.22 315.22 308.54 309.84 34,821 -3.30(-1.05%)
May 31, 2024 314.42 316.45 311.15 313.14 47,394 -1.69(-0.54%)
May 30, 2024 309.40 316.02 309.40 314.83 35,008 +5.67(+1.83%)
May 29, 2024 310.69 314.41 308.41 309.16 43,999 -4.84(-1.54%)
May 28, 2024 312.11 318.63 310.55 314.00 57,220 +3.35(+1.08%)
May 24, 2024 303.89 310.99 303.89 310.65 49,717 +7.42(+2.45%)
May 23, 2024 307.47 308.79 302.48 303.23 39,563 -4.68(-1.52%)
May 22, 2024 309.00 314.00 306.33 307.91 35,584 -0.70(-0.23%)
May 21, 2024 305.82 312.96 303.40 308.61 55,118 +4.60(+1.51%)
May 20, 2024 310.09 313.19 301.27 304.01 51,506 -5.99(-1.93%)
May 17, 2024 310.68 311.45 306.24 310.00 54,166 +1.08(+0.35%)
May 16, 2024 313.66 313.66 303.15 308.92 65,216 -3.02(-0.97%)
May 15, 2024 314.43 315.63 305.61 311.94 68,579 -0.02(-0.01%)
May 14, 2024 305.92 312.13 304.61 311.96 51,813 +6.50(+2.13%)
May 13, 2024 308.77 314.93 305.41 305.46 72,279 -3.31(-1.07%)
May 10, 2024 305.69 309.90 299.80 308.77 105,975 +2.81(+0.92%)
May 09, 2024 301.15 307.96 299.90 305.96 110,609 +4.60(+1.53%)
May 08, 2024 295.22 301.36 295.22 301.36 51,044 +4.39(+1.48%)
May 07, 2024 299.84 303.80 296.32 296.97 51,355 -2.79(-0.93%)
May 06, 2024 299.06 301.25 298.31 299.76 40,088 +1.03(+0.34%)
May 03, 2024 298.46 301.00 292.64 298.73 39,484 -0.78(-0.26%)
May 02, 2024 293.94 301.52 293.94 299.51 39,198 +6.56(+2.24%)
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.