Enstar Group Limited (ESGRO)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.98 | 23.99 | 23.79 | 23.83 | 23.83 | 15,200 |
| 17 Apr 2024 | 23.83 | 24.01 | 23.79 | 23.94 | 23.94 | 8,400 |
| 16 Apr 2024 | 23.73 | 23.86 | 23.73 | 23.73 | 23.73 | 8,400 |
| 15 Apr 2024 | 23.75 | 23.80 | 23.62 | 23.64 | 23.64 | 8,500 |
| 12 Apr 2024 | 23.82 | 24.18 | 23.81 | 23.89 | 23.89 | 10,300 |
| 11 Apr 2024 | 24.28 | 24.28 | 23.79 | 23.79 | 23.79 | 23,800 |
| 10 Apr 2024 | 24.35 | 24.35 | 23.99 | 23.99 | 23.99 | 33,800 |
| 09 Apr 2024 | 24.52 | 24.60 | 24.35 | 24.36 | 24.36 | 34,300 |
| 08 Apr 2024 | 24.66 | 24.70 | 24.48 | 24.48 | 24.48 | 26,800 |
| 05 Apr 2024 | 24.85 | 25.00 | 24.59 | 24.59 | 24.59 | 32,000 |
| 04 Apr 2024 | 24.91 | 24.91 | 24.87 | 24.87 | 24.87 | 3,400 |
| 03 Apr 2024 | 24.81 | 24.91 | 24.81 | 24.83 | 24.83 | 8,000 |
| 02 Apr 2024 | 24.86 | 24.90 | 24.76 | 24.81 | 24.81 | 9,000 |
| 01 Apr 2024 | 24.92 | 24.99 | 24.85 | 24.85 | 24.85 | 10,500 |
| 28 Mar 2024 | 25.00 | 25.00 | 24.76 | 24.99 | 24.99 | 6,600 |
| 27 Mar 2024 | 24.80 | 25.00 | 24.80 | 24.98 | 24.98 | 9,700 |
| 26 Mar 2024 | 24.94 | 24.99 | 24.70 | 24.74 | 24.74 | 5,300 |
| 25 Mar 2024 | 25.00 | 25.08 | 24.85 | 24.85 | 24.85 | 5,800 |
| 22 Mar 2024 | 25.08 | 25.08 | 24.94 | 24.94 | 24.94 | 5,700 |
| 21 Mar 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | 2,600 |
| 20 Mar 2024 | 25.15 | 25.28 | 25.15 | 25.16 | 25.16 | 14,700 |
| 19 Mar 2024 | 25.10 | 25.19 | 25.01 | 25.10 | 25.10 | 6,600 |
| 18 Mar 2024 | 25.03 | 25.13 | 25.02 | 25.13 | 25.13 | 2,800 |
| 15 Mar 2024 | 24.96 | 25.18 | 24.96 | 25.18 | 25.18 | 5,000 |
| 14 Mar 2024 | 25.00 | 25.15 | 24.95 | 24.95 | 24.95 | 3,500 |
| 13 Mar 2024 | 25.01 | 25.18 | 25.01 | 25.18 | 25.18 | 6,000 |
| 12 Mar 2024 | 24.90 | 25.19 | 24.85 | 25.09 | 25.09 | 9,200 |
| 11 Mar 2024 | 25.00 | 25.00 | 24.89 | 24.91 | 24.91 | 1,700 |
| 08 Mar 2024 | 24.95 | 24.99 | 24.89 | 24.89 | 24.89 | 6,800 |
| 07 Mar 2024 | 24.96 | 24.99 | 24.85 | 24.95 | 24.95 | 5,600 |
| 06 Mar 2024 | 24.87 | 24.90 | 24.83 | 24.87 | 24.87 | 3,800 |
| 05 Mar 2024 | 24.88 | 24.90 | 24.84 | 24.84 | 24.84 | 5,100 |
| 04 Mar 2024 | 24.98 | 24.98 | 24.81 | 24.81 | 24.81 | 5,400 |
| 01 Mar 2024 | 24.95 | 24.99 | 24.85 | 24.95 | 24.95 | 6,400 |
| 29 Feb 2024 | 24.89 | 25.00 | 24.89 | 24.92 | 24.92 | 5,200 |
| 28 Feb 2024 | 24.83 | 24.94 | 24.73 | 24.85 | 24.85 | 2,500 |
| 27 Feb 2024 | 24.84 | 24.84 | 24.75 | 24.79 | 24.79 | 3,700 |
| 26 Feb 2024 | 24.97 | 24.98 | 24.90 | 24.90 | 24.90 | 3,600 |
| 23 Feb 2024 | 24.88 | 24.99 | 24.88 | 24.97 | 24.97 | 8,300 |
| 22 Feb 2024 | 25.03 | 25.03 | 24.80 | 25.00 | 25.00 | 3,300 |
| 21 Feb 2024 | 24.84 | 25.00 | 24.84 | 24.98 | 24.98 | 7,800 |
| 20 Feb 2024 | 24.79 | 24.91 | 24.79 | 24.81 | 24.81 | 3,100 |
| 16 Feb 2024 | 24.78 | 24.78 | 24.66 | 24.66 | 24.66 | 4,400 |
| 15 Feb 2024 | 24.70 | 24.79 | 24.60 | 24.78 | 24.78 | 8,200 |
| 14 Feb 2024 | 24.73 | 24.80 | 24.52 | 24.64 | 24.64 | 13,100 |
| 14 Feb 2024 | 0.438 Dividend | |||||
| 13 Feb 2024 | 25.02 | 25.04 | 24.95 | 24.96 | 24.52 | 4,000 |
| 12 Feb 2024 | 25.07 | 25.23 | 25.06 | 25.06 | 24.62 | 6,600 |
| 09 Feb 2024 | 25.07 | 25.09 | 25.05 | 25.08 | 24.64 | 2,500 |
| 08 Feb 2024 | 25.14 | 25.14 | 24.98 | 25.09 | 24.65 | 10,800 |
| 07 Feb 2024 | 25.11 | 25.11 | 24.99 | 25.05 | 24.61 | 5,300 |
| 06 Feb 2024 | 24.88 | 25.03 | 24.88 | 25.03 | 24.59 | 3,200 |
| 05 Feb 2024 | 25.08 | 25.09 | 24.90 | 24.90 | 24.46 | 2,800 |
| 02 Feb 2024 | 24.90 | 25.02 | 24.90 | 25.00 | 24.56 | 3,700 |
| 01 Feb 2024 | 24.97 | 25.17 | 24.91 | 24.93 | 24.49 | 6,400 |
| 31 Jan 2024 | 25.30 | 25.30 | 24.69 | 24.85 | 24.41 | 41,400 |
| 30 Jan 2024 | 25.31 | 25.47 | 25.30 | 25.47 | 25.02 | 8,500 |
| 29 Jan 2024 | 25.30 | 25.35 | 25.28 | 25.35 | 24.91 | 4,600 |
| 26 Jan 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 24.95 | 1,600 |
| 25 Jan 2024 | 25.03 | 25.36 | 25.03 | 25.35 | 24.91 | 7,000 |
| 24 Jan 2024 | 25.20 | 25.25 | 25.01 | 25.12 | 24.68 | 5,900 |
| 23 Jan 2024 | 25.26 | 25.26 | 25.04 | 25.23 | 24.79 | 2,900 |
| 22 Jan 2024 | 25.26 | 25.37 | 25.13 | 25.30 | 24.86 | 9,900 |
| 19 Jan 2024 | 25.03 | 25.12 | 25.00 | 25.08 | 24.64 | 5,600 |
| 18 Jan 2024 | 25.03 | 25.14 | 24.93 | 25.01 | 24.57 | 7,100 |
| 17 Jan 2024 | 25.05 | 25.15 | 25.01 | 25.02 | 24.58 | 3,100 |
| 16 Jan 2024 | 25.30 | 25.30 | 25.04 | 25.10 | 24.66 | 13,800 |
| 12 Jan 2024 | 25.00 | 25.25 | 25.00 | 25.15 | 24.71 | 13,300 |
| 11 Jan 2024 | 24.90 | 25.00 | 24.86 | 25.00 | 24.56 | 2,800 |
| 10 Jan 2024 | 24.99 | 25.00 | 24.93 | 24.93 | 24.49 | 3,700 |
| 09 Jan 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.46 | 2,100 |
| 08 Jan 2024 | 25.00 | 25.13 | 24.93 | 25.11 | 24.67 | 5,200 |
| 05 Jan 2024 | 24.90 | 25.04 | 24.79 | 25.00 | 24.56 | 4,800 |
| 04 Jan 2024 | 24.91 | 25.09 | 24.91 | 24.94 | 24.50 | 6,900 |
| 03 Jan 2024 | 24.98 | 25.04 | 24.83 | 24.98 | 24.54 | 15,700 |
| 02 Jan 2024 | 24.87 | 25.01 | 24.80 | 25.01 | 24.57 | 11,100 |
| 29 Dec 2023 | 24.76 | 25.02 | 24.65 | 25.00 | 24.56 | 67,100 |
| 28 Dec 2023 | 24.69 | 24.75 | 24.60 | 24.75 | 24.32 | 7,100 |
| 27 Dec 2023 | 24.50 | 24.69 | 24.50 | 24.67 | 24.24 | 9,300 |
| 26 Dec 2023 | 24.27 | 24.51 | 24.27 | 24.51 | 24.08 | 9,100 |
| 22 Dec 2023 | 24.34 | 24.34 | 24.18 | 24.24 | 23.81 | 8,700 |
| 21 Dec 2023 | 24.37 | 24.37 | 24.15 | 24.29 | 23.86 | 3,800 |
| 20 Dec 2023 | 24.31 | 24.40 | 24.10 | 24.39 | 23.96 | 18,500 |
| 19 Dec 2023 | 24.03 | 24.29 | 24.03 | 24.19 | 23.77 | 7,400 |
| 18 Dec 2023 | 24.25 | 24.30 | 23.98 | 24.01 | 23.59 | 7,600 |
| 15 Dec 2023 | 24.31 | 24.31 | 24.12 | 24.26 | 23.83 | 2,800 |
| 14 Dec 2023 | 24.33 | 24.40 | 24.18 | 24.18 | 23.76 | 4,300 |
| 13 Dec 2023 | 23.89 | 24.12 | 23.82 | 24.12 | 23.70 | 6,600 |
| 12 Dec 2023 | 23.60 | 23.83 | 23.60 | 23.75 | 23.33 | 8,500 |
| 11 Dec 2023 | 23.67 | 23.67 | 23.50 | 23.58 | 23.17 | 25,100 |
| 08 Dec 2023 | 23.79 | 23.79 | 23.55 | 23.60 | 23.19 | 5,800 |
| 07 Dec 2023 | 23.73 | 23.80 | 23.70 | 23.77 | 23.35 | 3,200 |
| 06 Dec 2023 | 23.79 | 23.80 | 23.68 | 23.70 | 23.28 | 6,700 |
| 05 Dec 2023 | 23.73 | 23.74 | 23.69 | 23.74 | 23.32 | 1,700 |
| 04 Dec 2023 | 23.68 | 23.68 | 23.53 | 23.60 | 23.19 | 9,500 |
| 01 Dec 2023 | 23.59 | 23.78 | 23.50 | 23.56 | 23.15 | 9,700 |
| 30 Nov 2023 | 23.36 | 23.55 | 23.36 | 23.53 | 23.12 | 9,700 |
| 29 Nov 2023 | 23.31 | 23.58 | 23.25 | 23.41 | 23.00 | 30,500 |
| 28 Nov 2023 | 23.19 | 23.48 | 23.11 | 23.17 | 22.76 | 30,900 |
| 27 Nov 2023 | 23.20 | 23.25 | 23.14 | 23.19 | 22.78 | 18,300 |
| *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.