Enstar Group Limited (ESGRO)
19.93
0.00 (0.00%)
At close: Apr 15, 2025, 3:58 PM
Enstar Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.82 | 19.82 | 20.04 | 20.04 | 19.82 | 19.82 | 19.93 | 19.93 | 0.00% | 32,514 |
| Apr 14, 2025 | 19.78 | 19.78 | 19.94 | 19.94 | 19.76 | 19.76 | 19.93 | 19.93 | 2.31% | 4,600 |
| Apr 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.41 | 19.41 | 19.48 | 19.48 | -0.20% | 9,923 |
| Apr 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.52 | 19.52 | 19.52 | 19.52 | -2.84% | 5,536 |
| Apr 9, 2025 | 19.82 | 19.82 | 20.30 | 20.30 | 19.45 | 19.45 | 20.09 | 20.09 | 2.14% | 7,800 |
| Apr 8, 2025 | 19.68 | 19.68 | 20.00 | 20.00 | 19.67 | 19.67 | 19.67 | 19.67 | 2.50% | 29,119 |
| Apr 7, 2025 | 19.12 | 19.12 | 19.49 | 19.49 | 18.90 | 18.90 | 19.19 | 19.19 | -1.94% | 13,435 |
| Apr 4, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.12 | 19.12 | 19.57 | 19.57 | -3.21% | 18,000 |
| Apr 3, 2025 | 19.99 | 19.99 | 20.25 | 20.25 | 19.91 | 19.91 | 20.22 | 20.22 | 0.35% | 7,000 |
| Apr 2, 2025 | 20.15 | 20.15 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | 20.15 | -1.27% | 5,505 |
| Apr 1, 2025 | 20.31 | 20.31 | 20.42 | 20.42 | 20.15 | 20.15 | 20.41 | 20.41 | 0.69% | 7,600 |
| Mar 31, 2025 | 20.34 | 20.34 | 20.36 | 20.36 | 20.15 | 20.15 | 20.27 | 20.27 | -0.93% | 9,200 |
| Mar 28, 2025 | 20.54 | 20.54 | 20.55 | 20.55 | 20.26 | 20.26 | 20.46 | 20.46 | 0.44% | 6,000 |
| Mar 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.30 | 20.30 | 20.37 | 20.37 | -1.31% | 9,400 |
| Mar 26, 2025 | 20.72 | 20.72 | 20.75 | 20.75 | 20.49 | 20.49 | 20.64 | 20.64 | -0.39% | 7,200 |
| Mar 25, 2025 | 20.69 | 20.69 | 20.81 | 20.81 | 20.68 | 20.68 | 20.72 | 20.72 | 0.10% | 6,300 |
| Mar 24, 2025 | 20.68 | 20.68 | 20.77 | 20.77 | 20.68 | 20.68 | 20.70 | 20.70 | 0.00% | 4,200 |
| Mar 21, 2025 | 20.70 | 20.70 | 20.80 | 20.80 | 20.52 | 20.52 | 20.70 | 20.70 | -0.67% | 2,700 |
| Mar 20, 2025 | 20.82 | 20.82 | 20.85 | 20.85 | 20.82 | 20.82 | 20.84 | 20.84 | 0.10% | 900 |
| Mar 19, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.71 | 20.71 | 20.82 | 20.82 | 0.00% | 4,016 |
| Mar 18, 2025 | 20.40 | 20.40 | 20.83 | 20.83 | 20.40 | 20.40 | 20.82 | 20.82 | -0.24% | 2,631 |
| Mar 17, 2025 | 20.55 | 20.55 | 20.90 | 20.90 | 20.51 | 20.51 | 20.87 | 20.87 | 1.21% | 9,529 |
| Mar 14, 2025 | 20.71 | 20.71 | 20.75 | 20.75 | 20.61 | 20.61 | 20.62 | 20.62 | -0.43% | 8,900 |
| Mar 13, 2025 | 20.70 | 20.70 | 20.71 | 20.71 | 20.25 | 20.25 | 20.71 | 20.71 | 0.15% | 4,147 |
| Mar 12, 2025 | 20.40 | 20.40 | 20.86 | 20.86 | 20.31 | 20.31 | 20.68 | 20.68 | 1.37% | 73,400 |
| Mar 11, 2025 | 20.34 | 20.34 | 20.40 | 20.40 | 20.26 | 20.26 | 20.40 | 20.40 | 0.00% | 12,300 |
| Mar 10, 2025 | 20.34 | 20.34 | 20.40 | 20.40 | 20.28 | 20.28 | 20.40 | 20.40 | 0.74% | 5,900 |
| Mar 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | 1,600 |
| Mar 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.35 | 20.35 | 20.35 | 20.35 | -0.39% | 1,115 |
| Mar 5, 2025 | 20.40 | 20.40 | 20.49 | 20.49 | 20.39 | 20.39 | 20.43 | 20.43 | 0.64% | 4,520 |
| Mar 4, 2025 | 20.30 | 20.30 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 20.30 | -1.36% | 3,600 |
| Mar 3, 2025 | 20.42 | 20.42 | 20.59 | 20.59 | 20.42 | 20.42 | 20.58 | 20.58 | 0.39% | 14,300 |
| Feb 28, 2025 | 20.36 | 20.36 | 20.50 | 20.50 | 20.29 | 20.29 | 20.50 | 20.50 | 1.18% | 29,945 |
| Feb 27, 2025 | 20.23 | 20.23 | 20.29 | 20.29 | 20.23 | 20.23 | 20.26 | 20.26 | -0.10% | 5,447 |
| Feb 26, 2025 | 20.23 | 20.23 | 20.28 | 20.28 | 20.23 | 20.23 | 20.28 | 20.28 | 0.40% | 12,400 |
| Feb 25, 2025 | 20.16 | 20.16 | 20.20 | 20.20 | 20.11 | 20.11 | 20.20 | 20.20 | 0.50% | 5,343 |
| Feb 24, 2025 | 20.25 | 20.25 | 20.27 | 20.27 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% | 8,800 |
| Feb 21, 2025 | 19.95 | 19.95 | 20.23 | 20.23 | 19.95 | 19.95 | 20.23 | 20.23 | 2.02% | 43,600 |
| Feb 20, 2025 | 20.16 | 20.16 | 20.18 | 20.18 | 19.83 | 19.83 | 19.83 | 19.83 | -1.64% | 13,143 |
| Feb 19, 2025 | 20.21 | 20.21 | 20.44 | 20.44 | 20.12 | 20.12 | 20.16 | 20.16 | -0.74% | 14,200 |
| Feb 18, 2025 | 20.28 | 20.28 | 20.40 | 20.40 | 20.19 | 20.19 | 20.31 | 20.31 | -0.93% | 28,200 |
| Feb 14, 2025 | 20.25 | 20.25 | 20.68 | 20.68 | 20.14 | 20.14 | 20.50 | 20.50 | -0.87% | 7,843 |
| Feb 13, 2025 | 20.50 | 20.06 | 20.68 | 20.24 | 20.42 | 19.99 | 20.68 | 20.24 | 1.03% | 19,100 |
| Feb 12, 2025 | 20.35 | 19.92 | 20.50 | 20.07 | 20.18 | 19.76 | 20.47 | 20.04 | 0.69% | 31,404 |
| Feb 11, 2025 | 20.25 | 19.82 | 20.38 | 19.95 | 20.25 | 19.82 | 20.33 | 19.90 | 0.25% | 8,700 |
| Feb 10, 2025 | 20.02 | 19.60 | 20.30 | 19.87 | 20.01 | 19.59 | 20.28 | 19.85 | 1.40% | 27,726 |
| Feb 7, 2025 | 20.09 | 19.67 | 20.20 | 19.78 | 19.88 | 19.46 | 20.00 | 19.58 | -0.45% | 15,300 |
| Feb 6, 2025 | 20.19 | 19.76 | 20.20 | 19.77 | 20.03 | 19.60 | 20.09 | 19.66 | -0.35% | 9,600 |
| Feb 5, 2025 | 20.03 | 19.60 | 20.25 | 19.82 | 19.89 | 19.47 | 20.16 | 19.73 | 1.36% | 15,100 |
| Feb 4, 2025 | 19.87 | 19.45 | 20.00 | 19.58 | 19.83 | 19.41 | 19.89 | 19.47 | 0.05% | 9,431 |