Enstar Group Limited (ESGR)
NASDAQ: ESGR
· Real-Time Price · USD
337.91
0.00 (0.00%)
At close: Jul 01, 2025, 3:59 PM
ESGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 336.36 | 338.10 | 335.90 | 337.91 | 337.91 | 0.46% | 237,945 |
| Jun 30, 2025 | 336.40 | 336.65 | 336.00 | 336.36 | 336.36 | 0.10% | 85,200 |
| Jun 27, 2025 | 336.39 | 336.48 | 334.92 | 336.03 | 336.03 | -0.11% | 298,800 |
| Jun 26, 2025 | 336.28 | 336.55 | 336.00 | 336.39 | 336.39 | 0.08% | 81,721 |
| Jun 25, 2025 | 336.40 | 336.53 | 336.05 | 336.13 | 336.13 | -0.07% | 109,725 |
| Jun 24, 2025 | 336.40 | 336.74 | 336.00 | 336.35 | 336.35 | 0.08% | 139,300 |
| Jun 23, 2025 | 336.50 | 336.53 | 336.00 | 336.09 | 336.09 | -0.12% | 129,500 |
| Jun 20, 2025 | 336.74 | 336.78 | 335.49 | 336.50 | 336.50 | -0.01% | 167,536 |
| Jun 18, 2025 | 336.12 | 336.74 | 336.00 | 336.55 | 336.55 | 0.15% | 82,200 |
| Jun 17, 2025 | 336.08 | 336.56 | 335.99 | 336.06 | 336.06 | -0.01% | 134,900 |
| Jun 16, 2025 | 335.58 | 336.46 | 335.50 | 336.08 | 336.08 | 0.20% | 79,300 |
| Jun 13, 2025 | 335.74 | 336.22 | 335.11 | 335.42 | 335.42 | -0.13% | 118,833 |
| Jun 12, 2025 | 335.81 | 336.33 | 335.66 | 335.84 | 335.84 | 0.04% | 91,948 |
| Jun 11, 2025 | 335.83 | 335.98 | 335.45 | 335.70 | 335.70 | 0.05% | 127,603 |
| Jun 10, 2025 | 336.00 | 336.40 | 335.54 | 335.54 | 335.54 | -0.21% | 121,400 |
| Jun 9, 2025 | 335.00 | 337.25 | 334.56 | 336.24 | 336.24 | 0.37% | 220,936 |
| Jun 6, 2025 | 335.88 | 335.88 | 334.49 | 335.00 | 335.00 | -0.03% | 95,725 |
| Jun 5, 2025 | 335.40 | 335.90 | 334.92 | 335.11 | 335.11 | -0.14% | 109,800 |
| Jun 4, 2025 | 335.50 | 336.00 | 334.80 | 335.58 | 335.58 | -0.16% | 100,648 |
| Jun 3, 2025 | 334.31 | 336.14 | 334.31 | 336.13 | 336.13 | 0.48% | 62,900 |