Home

Enstar Group Limited - Ordinary Shares (ESGR)

334.01
+1.03 (0.31%)
NASDAQ · Last Trade: Apr 20th, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enstar Group Limited - Ordinary Shares (ESGR)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2025332.50334.20332.50334.0181,286334.01
4/16/2025334.04334.20332.75332.9881,249332.98
4/15/2025333.94335.00333.20333.6272,779333.62
4/14/2025332.66334.54332.25333.97122,891333.97
4/11/2025332.16332.93331.05332.89135,436332.89
4/10/2025332.00332.66332.00332.23104,920332.23
4/09/2025331.60334.37330.97332.54293,846332.54
4/08/2025331.11332.22331.11331.84191,869331.84
4/07/2025330.80331.76329.00330.10234,501330.10
4/04/2025331.93332.43326.86331.68108,131331.68
4/03/2025331.62332.69331.62332.3498,630332.34
4/02/2025332.05332.75331.96332.2765,242332.27
4/01/2025332.34332.72332.00332.0681,045332.06
3/31/2025332.64332.67331.87332.38145,494332.38
3/28/2025332.90334.00332.00332.37165,757332.37
3/27/2025333.99333.99332.42332.7550,960332.75
3/26/2025332.01334.25329.85333.99173,007333.99
3/25/2025332.15332.25331.80331.9394,919331.93
3/24/2025332.32332.90331.95332.2361,948332.23
3/21/2025332.00332.87331.65332.05185,990332.05
3/20/2025332.48332.48331.75332.00104,163332.00
3/19/2025332.15332.45331.60332.0064,219332.00
3/18/2025332.17332.64331.50332.00148,676332.00
3/17/2025332.00333.15332.00332.70112,345332.70
3/14/2025331.96332.25331.75331.9491,290331.94
3/13/2025331.75332.20331.64332.1861,581332.18
3/12/2025331.50332.25330.94331.8097,131331.80
3/11/2025331.60332.20331.50331.6199,789331.61
3/10/2025331.57332.00331.05331.6096,297331.60
3/07/2025331.66332.17331.00331.83121,158331.83
3/06/2025330.92332.00330.50331.20140,399331.20
3/05/2025331.00332.00330.42331.01221,201331.01
3/04/2025332.60332.60330.41330.55407,449330.55
3/03/2025333.00333.00332.55332.73141,853332.73
2/28/2025332.75333.14332.46332.80106,991332.80
2/27/2025332.30333.04332.02332.34129,082332.34
2/26/2025332.75333.15328.00332.71166,663332.71
2/25/2025332.98333.31332.66332.94131,115332.94
2/24/2025332.40333.84332.36332.55258,559332.55
2/21/2025332.75332.75332.00332.0086,955332.00
2/20/2025332.15332.69331.21331.76216,781331.76
2/19/2025332.35333.36331.99332.66122,909332.66
2/18/2025330.46332.62330.24332.28146,226332.28
2/14/2025330.30332.22330.07330.93147,317330.93
2/13/2025329.45330.86328.90330.47113,662330.47
2/12/2025327.90329.83327.64329.1996,543329.19
2/11/2025327.56328.30327.56327.8456,056327.84
2/10/2025327.35328.00327.14327.9792,869327.97
2/07/2025327.65327.94327.36327.5078,884327.50
2/06/2025328.25328.25327.59327.8155,794327.81
2/05/2025327.38327.99327.21327.5053,854327.50
2/04/2025326.86327.75326.55327.1564,372327.15
2/03/2025326.99327.59326.56326.86129,605326.86
1/31/2025327.70327.82326.49326.99132,948326.99
1/30/2025328.52328.52327.55327.6223,379327.62
1/29/2025327.05327.94327.04327.5044,769327.50
1/28/2025327.03327.47327.01327.0555,157327.05
1/27/2025327.49327.49326.96327.1061,590327.10
1/24/2025326.90327.22326.90327.0079,594327.00
1/23/2025326.90327.35326.78327.0586,015327.05
1/22/2025327.16327.45326.59327.00145,118327.00
1/21/2025327.41327.70327.10327.1086,914327.10