Enstar Group Limited (ESGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 287.01 | 290.68 | 286.80 | 290.19 | 290.19 | 30,400 |
| 24 Apr 2024 | 287.51 | 291.90 | 287.18 | 291.74 | 291.74 | 38,100 |
| 23 Apr 2024 | 287.45 | 292.70 | 287.45 | 290.10 | 290.10 | 33,100 |
| 22 Apr 2024 | 288.56 | 290.28 | 287.20 | 287.52 | 287.52 | 28,400 |
| 19 Apr 2024 | 276.32 | 285.55 | 276.32 | 285.07 | 285.07 | 40,700 |
| 18 Apr 2024 | 277.57 | 278.52 | 276.50 | 277.31 | 277.31 | 32,800 |
| 17 Apr 2024 | 280.21 | 280.68 | 275.02 | 276.68 | 276.68 | 41,600 |
| 16 Apr 2024 | 280.00 | 285.18 | 278.34 | 282.18 | 282.18 | 54,500 |
| 15 Apr 2024 | 285.19 | 285.19 | 280.02 | 280.77 | 280.77 | 26,100 |
| 12 Apr 2024 | 281.54 | 284.58 | 281.17 | 282.49 | 282.49 | 31,000 |
| 11 Apr 2024 | 286.89 | 286.89 | 282.20 | 284.83 | 284.83 | 32,100 |
| 10 Apr 2024 | 288.02 | 288.69 | 285.03 | 286.74 | 286.74 | 55,000 |
| 09 Apr 2024 | 295.30 | 295.30 | 289.50 | 292.17 | 292.17 | 33,800 |
| 08 Apr 2024 | 295.97 | 297.59 | 292.32 | 292.80 | 292.80 | 40,000 |
| 05 Apr 2024 | 295.76 | 297.84 | 291.67 | 294.08 | 294.08 | 50,100 |
| 04 Apr 2024 | 301.91 | 301.91 | 294.00 | 296.73 | 296.73 | 39,300 |
| 03 Apr 2024 | 296.24 | 300.72 | 296.24 | 298.92 | 298.92 | 32,700 |
| 02 Apr 2024 | 304.23 | 305.87 | 298.50 | 298.71 | 298.71 | 31,300 |
| 01 Apr 2024 | 312.22 | 312.56 | 305.94 | 306.52 | 306.52 | 32,700 |
| 28 Mar 2024 | 308.00 | 312.17 | 307.01 | 310.76 | 310.76 | 63,000 |
| 27 Mar 2024 | 300.92 | 307.95 | 298.91 | 307.86 | 307.86 | 36,300 |
| 26 Mar 2024 | 298.55 | 302.36 | 297.94 | 298.99 | 298.99 | 59,700 |
| 25 Mar 2024 | 292.97 | 296.42 | 292.97 | 295.76 | 295.76 | 33,600 |
| 22 Mar 2024 | 300.49 | 301.08 | 292.00 | 292.50 | 292.50 | 49,500 |
| 21 Mar 2024 | 304.50 | 304.60 | 299.31 | 303.36 | 303.36 | 56,400 |
| 20 Mar 2024 | 292.73 | 305.58 | 292.42 | 302.27 | 302.27 | 74,400 |
| 19 Mar 2024 | 291.62 | 295.68 | 291.62 | 292.61 | 292.61 | 53,000 |
| 18 Mar 2024 | 297.87 | 300.65 | 292.49 | 293.62 | 293.62 | 61,700 |
| 15 Mar 2024 | 299.42 | 303.00 | 298.92 | 299.02 | 299.02 | 96,400 |
| 14 Mar 2024 | 297.49 | 304.29 | 297.38 | 300.86 | 300.86 | 55,100 |
| 13 Mar 2024 | 298.28 | 301.99 | 298.28 | 299.19 | 299.19 | 37,600 |
| 12 Mar 2024 | 299.10 | 300.24 | 296.10 | 299.36 | 299.36 | 54,100 |
| 11 Mar 2024 | 294.16 | 300.63 | 294.16 | 300.00 | 300.00 | 36,500 |
| 08 Mar 2024 | 300.98 | 300.98 | 293.05 | 295.71 | 295.71 | 41,500 |
| 07 Mar 2024 | 288.75 | 299.25 | 288.75 | 298.25 | 298.25 | 50,200 |
| 06 Mar 2024 | 290.25 | 290.69 | 285.95 | 286.61 | 286.61 | 56,100 |
| 05 Mar 2024 | 294.30 | 297.02 | 289.82 | 290.49 | 290.49 | 37,700 |
| 04 Mar 2024 | 301.58 | 307.94 | 294.17 | 296.39 | 296.39 | 60,200 |
| 01 Mar 2024 | 305.51 | 308.19 | 301.32 | 303.51 | 303.51 | 43,800 |
| 29 Feb 2024 | 309.00 | 310.92 | 304.90 | 307.94 | 307.94 | 74,500 |
| 28 Feb 2024 | 297.50 | 307.16 | 297.50 | 306.80 | 306.80 | 61,200 |
| 27 Feb 2024 | 297.00 | 300.00 | 296.81 | 299.38 | 299.38 | 52,400 |
| 26 Feb 2024 | 297.21 | 298.52 | 295.10 | 296.24 | 296.24 | 50,800 |
| 23 Feb 2024 | 297.32 | 303.06 | 297.23 | 298.80 | 298.80 | 37,500 |
| 22 Feb 2024 | 295.93 | 296.93 | 292.46 | 295.82 | 295.82 | 48,700 |
| 21 Feb 2024 | 291.30 | 297.00 | 290.61 | 296.13 | 296.13 | 49,800 |
| 20 Feb 2024 | 280.40 | 291.81 | 280.40 | 290.56 | 290.56 | 31,100 |
| 16 Feb 2024 | 286.86 | 288.45 | 283.25 | 283.25 | 283.25 | 30,100 |
| 15 Feb 2024 | 277.47 | 287.56 | 277.47 | 287.13 | 287.13 | 61,000 |
| 14 Feb 2024 | 273.89 | 277.61 | 271.85 | 276.53 | 276.53 | 43,000 |
| 13 Feb 2024 | 277.75 | 277.75 | 270.10 | 271.04 | 271.04 | 92,600 |
| 12 Feb 2024 | 275.37 | 283.35 | 275.37 | 281.19 | 281.19 | 67,500 |
| 09 Feb 2024 | 268.65 | 275.16 | 267.83 | 274.25 | 274.25 | 38,900 |
| 08 Feb 2024 | 273.82 | 273.82 | 265.00 | 268.99 | 268.99 | 52,500 |
| 07 Feb 2024 | 271.38 | 275.76 | 271.00 | 272.34 | 272.34 | 53,100 |
| 06 Feb 2024 | 270.50 | 272.53 | 268.24 | 271.32 | 271.32 | 60,900 |
| 05 Feb 2024 | 265.23 | 272.10 | 265.06 | 270.10 | 270.10 | 38,500 |
| 02 Feb 2024 | 265.02 | 271.87 | 265.02 | 267.51 | 267.51 | 49,700 |
| 01 Feb 2024 | 268.12 | 269.83 | 262.54 | 267.82 | 267.82 | 64,900 |
| 31 Jan 2024 | 274.77 | 276.49 | 266.88 | 266.89 | 266.89 | 55,200 |
| 30 Jan 2024 | 270.44 | 275.56 | 270.44 | 274.82 | 274.82 | 22,400 |
| 29 Jan 2024 | 271.73 | 273.00 | 270.24 | 272.00 | 272.00 | 28,600 |
| 26 Jan 2024 | 278.80 | 278.80 | 272.52 | 272.75 | 272.75 | 26,900 |
| 25 Jan 2024 | 280.99 | 282.00 | 273.71 | 277.09 | 277.09 | 42,400 |
| 24 Jan 2024 | 280.55 | 283.03 | 278.04 | 278.15 | 278.15 | 28,800 |
| 23 Jan 2024 | 281.81 | 283.19 | 277.32 | 278.00 | 278.00 | 45,500 |
| 22 Jan 2024 | 272.36 | 280.07 | 272.36 | 279.74 | 279.74 | 58,800 |
| 19 Jan 2024 | 268.98 | 272.81 | 266.95 | 271.96 | 271.96 | 47,800 |
| 18 Jan 2024 | 264.58 | 268.85 | 264.00 | 266.70 | 266.70 | 190,200 |
| 17 Jan 2024 | 264.26 | 268.95 | 264.00 | 265.42 | 265.42 | 128,700 |
| 16 Jan 2024 | 270.82 | 272.09 | 265.41 | 267.14 | 267.14 | 57,800 |
| 12 Jan 2024 | 277.03 | 279.28 | 270.62 | 270.82 | 270.82 | 53,900 |
| 11 Jan 2024 | 274.76 | 276.00 | 272.94 | 273.94 | 273.94 | 66,000 |
| 10 Jan 2024 | 275.01 | 281.04 | 275.01 | 276.70 | 276.70 | 48,900 |
| 09 Jan 2024 | 283.58 | 283.58 | 274.52 | 276.72 | 276.72 | 45,100 |
| 08 Jan 2024 | 286.60 | 290.80 | 285.47 | 286.61 | 286.61 | 34,400 |
| 05 Jan 2024 | 286.81 | 291.66 | 285.83 | 286.15 | 286.15 | 32,900 |
| 04 Jan 2024 | 289.78 | 293.21 | 287.67 | 288.65 | 288.65 | 33,000 |
| 03 Jan 2024 | 293.64 | 293.79 | 288.08 | 288.08 | 288.08 | 43,100 |
| 02 Jan 2024 | 294.00 | 296.17 | 292.28 | 293.59 | 293.59 | 31,200 |
| 29 Dec 2023 | 292.77 | 296.51 | 291.96 | 294.35 | 294.35 | 51,000 |
| 28 Dec 2023 | 296.45 | 297.46 | 291.88 | 294.24 | 294.24 | 36,600 |
| 27 Dec 2023 | 295.44 | 296.86 | 292.20 | 296.07 | 296.07 | 27,100 |
| 26 Dec 2023 | 292.74 | 295.00 | 290.61 | 293.30 | 293.30 | 39,500 |
| 22 Dec 2023 | 292.12 | 294.02 | 290.70 | 291.10 | 291.10 | 38,500 |
| 21 Dec 2023 | 289.47 | 291.20 | 287.99 | 289.64 | 289.64 | 40,900 |
| 20 Dec 2023 | 297.00 | 297.72 | 287.79 | 288.58 | 288.58 | 55,100 |
| 19 Dec 2023 | 294.23 | 299.15 | 294.23 | 296.56 | 296.56 | 51,300 |
| 18 Dec 2023 | 295.99 | 297.40 | 294.00 | 294.00 | 294.00 | 44,000 |
| 15 Dec 2023 | 299.35 | 299.91 | 293.01 | 293.74 | 293.74 | 103,200 |
| 14 Dec 2023 | 298.05 | 300.98 | 294.44 | 298.00 | 298.00 | 66,400 |
| 13 Dec 2023 | 291.75 | 296.52 | 289.39 | 295.78 | 295.78 | 47,000 |
| 12 Dec 2023 | 287.24 | 292.62 | 287.24 | 291.27 | 291.27 | 29,000 |
| 11 Dec 2023 | 286.63 | 289.00 | 283.45 | 287.99 | 287.99 | 43,400 |
| 08 Dec 2023 | 282.04 | 285.15 | 282.04 | 285.14 | 285.14 | 25,200 |
| 07 Dec 2023 | 284.41 | 286.28 | 277.60 | 279.91 | 279.91 | 47,100 |
| 06 Dec 2023 | 281.40 | 283.70 | 279.63 | 282.48 | 282.48 | 20,600 |
| 05 Dec 2023 | 280.10 | 282.50 | 278.84 | 280.88 | 280.88 | 21,400 |
| 04 Dec 2023 | 276.09 | 281.57 | 276.09 | 281.26 | 281.26 | 32,100 |
| 01 Dec 2023 | 274.00 | 276.70 | 269.56 | 276.50 | 276.50 | 36,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.