Enstar Group Limited (ESGR)
332.29
0.02 (0.01%)
At close: Apr 03, 2025, 1:47 PM
Enstar Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 332.05 | 332.75 | 331.96 | 332.27 | 0.21 | 0.06% | 65,242 |
| Apr 1, 2025 | 332.34 | 332.72 | 332.00 | 332.06 | -0.32 | -0.10% | 81,045 |
| Mar 31, 2025 | 332.64 | 332.67 | 331.87 | 332.38 | 0.01 | 0.00% | 145,500 |
| Mar 28, 2025 | 332.90 | 334.00 | 332.00 | 332.37 | -0.38 | -0.11% | 165,800 |
| Mar 27, 2025 | 333.99 | 333.99 | 332.42 | 332.75 | -1.24 | -0.37% | 51,000 |
| Mar 26, 2025 | 332.01 | 334.25 | 329.85 | 333.99 | 2.06 | 0.62% | 173,007 |
| Mar 25, 2025 | 332.15 | 332.26 | 331.80 | 331.93 | -0.30 | -0.09% | 94,919 |
| Mar 24, 2025 | 332.32 | 332.90 | 331.95 | 332.23 | 0.18 | 0.05% | 61,948 |
| Mar 21, 2025 | 332.00 | 332.87 | 331.65 | 332.05 | 0.05 | 0.02% | 186,000 |
| Mar 20, 2025 | 332.48 | 332.48 | 331.75 | 332.00 | 0.00 | 0.00% | 104,200 |
| Mar 19, 2025 | 332.15 | 332.45 | 331.60 | 332.00 | 0.00 | 0.00% | 64,219 |
| Mar 18, 2025 | 332.17 | 332.64 | 331.50 | 332.00 | -0.70 | -0.21% | 148,700 |
| Mar 17, 2025 | 332.00 | 333.15 | 332.00 | 332.70 | 0.76 | 0.23% | 112,346 |
| Mar 14, 2025 | 331.96 | 332.25 | 331.75 | 331.94 | -0.24 | -0.07% | 91,300 |
| Mar 13, 2025 | 331.75 | 332.20 | 331.65 | 332.18 | 0.38 | 0.11% | 61,791 |
| Mar 12, 2025 | 331.50 | 332.25 | 330.95 | 331.80 | 0.19 | 0.06% | 97,131 |
| Mar 11, 2025 | 331.60 | 332.21 | 331.50 | 331.61 | 0.01 | 0.00% | 99,800 |
| Mar 10, 2025 | 331.57 | 332.00 | 331.05 | 331.60 | -0.23 | -0.07% | 96,300 |
| Mar 7, 2025 | 331.66 | 332.17 | 331.00 | 331.83 | 0.63 | 0.19% | 121,158 |
| Mar 6, 2025 | 330.92 | 332.00 | 330.50 | 331.20 | 0.19 | 0.06% | 140,400 |
| Mar 5, 2025 | 331.00 | 332.00 | 330.42 | 331.01 | 0.46 | 0.14% | 221,201 |
| Mar 4, 2025 | 332.60 | 332.75 | 330.41 | 330.55 | -2.18 | -0.66% | 407,449 |
| Mar 3, 2025 | 333.00 | 333.00 | 332.55 | 332.73 | -0.07 | -0.02% | 141,900 |
| Feb 28, 2025 | 332.75 | 333.14 | 332.47 | 332.80 | 0.46 | 0.14% | 107,000 |
| Feb 27, 2025 | 332.30 | 333.04 | 332.02 | 332.34 | -0.37 | -0.11% | 129,100 |
| Feb 26, 2025 | 332.75 | 333.15 | 328.00 | 332.71 | -0.23 | -0.07% | 166,700 |
| Feb 25, 2025 | 332.98 | 333.32 | 332.66 | 332.94 | 0.39 | 0.12% | 131,117 |
| Feb 24, 2025 | 332.40 | 333.84 | 332.36 | 332.55 | 0.55 | 0.17% | 258,600 |
| Feb 21, 2025 | 332.75 | 332.75 | 332.00 | 332.00 | 0.24 | 0.07% | 87,000 |
| Feb 20, 2025 | 332.15 | 332.69 | 331.22 | 331.76 | -0.90 | -0.27% | 216,800 |
| Feb 19, 2025 | 332.35 | 333.36 | 331.99 | 332.66 | 0.38 | 0.11% | 122,909 |
| Feb 18, 2025 | 330.46 | 332.62 | 330.24 | 332.28 | 1.35 | 0.41% | 146,226 |
| Feb 14, 2025 | 330.30 | 332.22 | 330.07 | 330.93 | 0.46 | 0.14% | 147,317 |
| Feb 13, 2025 | 329.45 | 330.86 | 328.90 | 330.47 | 1.28 | 0.39% | 113,700 |
| Feb 12, 2025 | 327.90 | 329.83 | 327.64 | 329.19 | 1.35 | 0.41% | 96,543 |
| Feb 11, 2025 | 327.56 | 328.30 | 327.56 | 327.84 | -0.13 | -0.04% | 56,100 |
| Feb 10, 2025 | 327.35 | 328.00 | 327.14 | 327.97 | 0.47 | 0.14% | 92,900 |
| Feb 7, 2025 | 327.65 | 327.94 | 327.36 | 327.50 | -0.31 | -0.09% | 78,900 |
| Feb 6, 2025 | 328.25 | 328.25 | 327.59 | 327.81 | 0.31 | 0.09% | 55,800 |
| Feb 5, 2025 | 327.38 | 327.99 | 327.21 | 327.50 | 0.35 | 0.11% | 53,900 |
| Feb 4, 2025 | 326.86 | 327.75 | 326.55 | 327.15 | 0.29 | 0.09% | 64,400 |
| Feb 3, 2025 | 326.99 | 327.59 | 326.56 | 326.86 | -0.13 | -0.04% | 129,605 |
| Jan 31, 2025 | 327.70 | 327.82 | 326.49 | 326.99 | -0.63 | -0.19% | 132,948 |
| Jan 30, 2025 | 328.52 | 328.52 | 327.55 | 327.62 | 0.12 | 0.04% | 23,400 |
| Jan 29, 2025 | 327.05 | 327.94 | 327.04 | 327.50 | 0.45 | 0.14% | 44,800 |
| Jan 28, 2025 | 327.03 | 327.47 | 327.01 | 327.05 | -0.05 | -0.02% | 55,200 |
| Jan 27, 2025 | 327.49 | 327.49 | 326.96 | 327.10 | 0.10 | 0.03% | 61,600 |
| Jan 24, 2025 | 326.90 | 327.22 | 326.90 | 327.00 | -0.05 | -0.02% | 79,600 |
| Jan 23, 2025 | 326.90 | 327.35 | 326.78 | 327.05 | 0.05 | 0.02% | 86,015 |
| Jan 22, 2025 | 327.16 | 327.45 | 326.59 | 327.00 | -0.10 | -0.03% | 145,118 |