Enstar Group Limited (ESGRP)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.22 | 25.50 | 25.17 | 25.33 | 25.33 | 15,275 |
| 18 Apr 2024 | 25.48 | 25.54 | 25.25 | 25.25 | 25.25 | 12,500 |
| 17 Apr 2024 | 25.31 | 25.50 | 25.06 | 25.44 | 25.44 | 14,100 |
| 16 Apr 2024 | 25.05 | 25.40 | 25.00 | 25.09 | 25.09 | 22,400 |
| 15 Apr 2024 | 25.54 | 25.54 | 25.01 | 25.03 | 25.03 | 20,000 |
| 12 Apr 2024 | 25.27 | 25.76 | 25.22 | 25.49 | 25.49 | 19,200 |
| 11 Apr 2024 | 25.38 | 25.42 | 25.09 | 25.30 | 25.30 | 14,900 |
| 10 Apr 2024 | 25.53 | 25.59 | 25.06 | 25.37 | 25.37 | 45,200 |
| 09 Apr 2024 | 25.49 | 25.60 | 25.45 | 25.47 | 25.47 | 6,200 |
| 08 Apr 2024 | 25.49 | 25.58 | 25.33 | 25.46 | 25.46 | 6,200 |
| 05 Apr 2024 | 25.66 | 25.84 | 25.43 | 25.43 | 25.43 | 39,400 |
| 04 Apr 2024 | 25.62 | 25.72 | 25.55 | 25.59 | 25.59 | 7,300 |
| 03 Apr 2024 | 25.58 | 25.72 | 25.35 | 25.72 | 25.72 | 16,200 |
| 02 Apr 2024 | 25.74 | 25.74 | 25.27 | 25.59 | 25.59 | 10,200 |
| 01 Apr 2024 | 25.29 | 25.84 | 25.21 | 25.77 | 25.77 | 36,400 |
| 28 Mar 2024 | 25.80 | 26.09 | 25.05 | 25.05 | 25.05 | 109,900 |
| 27 Mar 2024 | 25.74 | 25.90 | 25.70 | 25.90 | 25.90 | 21,800 |
| 26 Mar 2024 | 25.65 | 25.83 | 25.53 | 25.74 | 25.74 | 9,200 |
| 25 Mar 2024 | 25.81 | 25.99 | 25.46 | 25.50 | 25.50 | 10,700 |
| 22 Mar 2024 | 25.84 | 25.85 | 25.68 | 25.77 | 25.77 | 15,900 |
| 21 Mar 2024 | 25.73 | 25.85 | 25.67 | 25.73 | 25.73 | 20,700 |
| 20 Mar 2024 | 25.86 | 25.93 | 25.72 | 25.72 | 25.72 | 17,500 |
| 19 Mar 2024 | 26.06 | 26.06 | 25.71 | 25.78 | 25.78 | 40,100 |
| 18 Mar 2024 | 25.91 | 26.09 | 25.89 | 25.99 | 25.99 | 18,700 |
| 15 Mar 2024 | 25.97 | 26.12 | 25.70 | 25.89 | 25.89 | 156,100 |
| 14 Mar 2024 | 25.87 | 25.97 | 25.61 | 25.97 | 25.97 | 41,800 |
| 13 Mar 2024 | 25.74 | 25.94 | 25.54 | 25.86 | 25.86 | 46,100 |
| 12 Mar 2024 | 25.45 | 25.68 | 25.44 | 25.66 | 25.66 | 18,800 |
| 11 Mar 2024 | 25.31 | 25.45 | 25.20 | 25.44 | 25.44 | 19,800 |
| 08 Mar 2024 | 25.32 | 25.32 | 25.20 | 25.27 | 25.27 | 11,600 |
| 07 Mar 2024 | 25.56 | 25.60 | 25.20 | 25.30 | 25.30 | 11,700 |
| 06 Mar 2024 | 25.25 | 25.31 | 25.16 | 25.21 | 25.21 | 14,500 |
| 05 Mar 2024 | 25.16 | 25.49 | 25.16 | 25.27 | 25.27 | 8,500 |
| 04 Mar 2024 | 25.55 | 25.60 | 25.15 | 25.15 | 25.15 | 13,000 |
| 01 Mar 2024 | 25.54 | 25.63 | 25.33 | 25.56 | 25.56 | 18,400 |
| 29 Feb 2024 | 25.61 | 25.80 | 25.36 | 25.38 | 25.38 | 55,400 |
| 28 Feb 2024 | 25.38 | 25.76 | 25.38 | 25.61 | 25.61 | 14,700 |
| 27 Feb 2024 | 25.57 | 25.66 | 25.22 | 25.29 | 25.29 | 12,700 |
| 26 Feb 2024 | 25.50 | 25.61 | 25.27 | 25.57 | 25.57 | 13,200 |
| 23 Feb 2024 | 25.30 | 25.59 | 25.30 | 25.45 | 25.45 | 22,800 |
| 22 Feb 2024 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | 5,000 |
| 21 Feb 2024 | 25.24 | 25.50 | 25.06 | 25.32 | 25.32 | 13,100 |
| 20 Feb 2024 | 25.19 | 25.24 | 25.08 | 25.24 | 25.24 | 7,000 |
| 16 Feb 2024 | 25.04 | 25.14 | 25.00 | 25.06 | 25.06 | 14,200 |
| 15 Feb 2024 | 25.13 | 25.48 | 25.03 | 25.18 | 25.18 | 11,500 |
| 14 Feb 2024 | 25.18 | 25.60 | 25.02 | 25.02 | 25.02 | 8,300 |
| 14 Feb 2024 | 0.438 Dividend | |||||
| 13 Feb 2024 | 25.47 | 25.62 | 25.33 | 25.43 | 24.99 | 10,100 |
| 12 Feb 2024 | 25.53 | 25.75 | 25.41 | 25.48 | 25.04 | 16,900 |
| 09 Feb 2024 | 25.58 | 25.62 | 25.38 | 25.58 | 25.14 | 8,100 |
| 08 Feb 2024 | 25.46 | 25.58 | 25.40 | 25.58 | 25.14 | 5,700 |
| 07 Feb 2024 | 25.55 | 25.64 | 25.33 | 25.45 | 25.02 | 18,500 |
| 06 Feb 2024 | 25.45 | 25.50 | 25.23 | 25.50 | 25.06 | 6,700 |
| 05 Feb 2024 | 25.54 | 25.63 | 25.17 | 25.41 | 24.97 | 9,400 |
| 02 Feb 2024 | 25.46 | 25.79 | 25.32 | 25.50 | 25.06 | 22,800 |
| 01 Feb 2024 | 25.48 | 25.69 | 25.20 | 25.64 | 25.20 | 16,700 |
| 31 Jan 2024 | 25.54 | 25.64 | 25.32 | 25.44 | 25.00 | 23,500 |
| 30 Jan 2024 | 25.54 | 25.56 | 25.31 | 25.55 | 25.11 | 8,800 |
| 29 Jan 2024 | 25.53 | 25.54 | 25.41 | 25.54 | 25.10 | 11,000 |
| 26 Jan 2024 | 25.45 | 25.58 | 25.18 | 25.58 | 25.14 | 5,800 |
| 25 Jan 2024 | 25.23 | 25.53 | 25.09 | 25.53 | 25.09 | 19,200 |
| 24 Jan 2024 | 25.47 | 25.47 | 25.13 | 25.24 | 24.81 | 7,600 |
| 23 Jan 2024 | 25.34 | 25.35 | 25.19 | 25.34 | 24.90 | 10,800 |
| 22 Jan 2024 | 25.25 | 25.54 | 25.10 | 25.28 | 24.84 | 16,600 |
| 19 Jan 2024 | 25.12 | 25.28 | 25.05 | 25.28 | 24.84 | 52,300 |
| 18 Jan 2024 | 25.11 | 25.17 | 25.03 | 25.05 | 24.62 | 31,500 |
| 17 Jan 2024 | 25.09 | 25.24 | 25.08 | 25.17 | 24.74 | 28,100 |
| 16 Jan 2024 | 25.17 | 25.17 | 25.08 | 25.13 | 24.70 | 11,700 |
| 12 Jan 2024 | 25.14 | 25.19 | 25.00 | 25.08 | 24.65 | 13,700 |
| 11 Jan 2024 | 25.20 | 25.20 | 25.03 | 25.14 | 24.70 | 12,200 |
| 10 Jan 2024 | 25.15 | 25.26 | 25.11 | 25.14 | 24.71 | 18,300 |
| 09 Jan 2024 | 25.15 | 25.25 | 25.11 | 25.25 | 24.82 | 9,300 |
| 08 Jan 2024 | 25.24 | 25.24 | 25.11 | 25.13 | 24.69 | 23,100 |
| 05 Jan 2024 | 25.29 | 25.29 | 25.13 | 25.18 | 24.75 | 14,300 |
| 04 Jan 2024 | 25.02 | 25.31 | 25.02 | 25.19 | 24.76 | 8,200 |
| 03 Jan 2024 | 25.08 | 25.30 | 25.06 | 25.22 | 24.79 | 24,000 |
| 02 Jan 2024 | 24.97 | 25.28 | 24.96 | 25.17 | 24.73 | 18,800 |
| 29 Dec 2023 | 25.48 | 25.54 | 25.04 | 25.08 | 24.65 | 70,000 |
| 28 Dec 2023 | 25.56 | 25.62 | 25.36 | 25.52 | 25.08 | 9,700 |
| 27 Dec 2023 | 25.40 | 25.56 | 25.30 | 25.56 | 25.12 | 18,700 |
| 26 Dec 2023 | 25.14 | 25.37 | 25.05 | 25.30 | 24.86 | 30,500 |
| 22 Dec 2023 | 25.20 | 25.20 | 25.02 | 25.03 | 24.60 | 16,900 |
| 21 Dec 2023 | 25.20 | 25.20 | 24.90 | 25.09 | 24.66 | 17,700 |
| 20 Dec 2023 | 24.94 | 25.16 | 24.89 | 25.06 | 24.63 | 26,900 |
| 19 Dec 2023 | 24.85 | 25.03 | 24.76 | 24.86 | 24.43 | 15,000 |
| 18 Dec 2023 | 24.83 | 24.95 | 24.71 | 24.72 | 24.29 | 17,000 |
| 15 Dec 2023 | 24.96 | 24.96 | 24.79 | 24.82 | 24.39 | 17,200 |
| 14 Dec 2023 | 24.95 | 25.28 | 24.81 | 24.86 | 24.43 | 24,500 |
| 13 Dec 2023 | 24.73 | 24.98 | 24.59 | 24.91 | 24.48 | 38,400 |
| 12 Dec 2023 | 24.59 | 24.68 | 24.36 | 24.63 | 24.21 | 24,800 |
| 11 Dec 2023 | 24.45 | 24.60 | 24.30 | 24.60 | 24.18 | 15,500 |
| 08 Dec 2023 | 24.68 | 24.81 | 24.42 | 24.45 | 24.03 | 10,200 |
| 07 Dec 2023 | 24.67 | 24.90 | 24.67 | 24.72 | 24.29 | 12,100 |
| 06 Dec 2023 | 24.70 | 24.95 | 24.58 | 24.62 | 24.20 | 17,900 |
| 05 Dec 2023 | 24.66 | 24.85 | 24.66 | 24.68 | 24.25 | 15,500 |
| 04 Dec 2023 | 24.86 | 24.98 | 24.56 | 24.58 | 24.16 | 24,600 |
| 01 Dec 2023 | 24.84 | 25.00 | 24.73 | 24.98 | 24.55 | 32,400 |
| 30 Nov 2023 | 25.03 | 25.05 | 24.73 | 24.73 | 24.30 | 90,200 |
| 29 Nov 2023 | 24.75 | 25.01 | 24.72 | 25.00 | 24.57 | 27,600 |
| 28 Nov 2023 | 24.59 | 24.78 | 24.40 | 24.62 | 24.20 | 18,500 |
| *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.