Enstar Group Limited (ESGRO)
NASDAQ: ESGRO
· Real-Time Price · USD
19.21
-0.25 (-1.28%)
At close: Jul 11, 2025, 3:59 PM
ESGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.45 | 19.21 | 19.21 | 19.21 | 19.21 | -1.28% | 129,948 |
| Jul 10, 2025 | 19.32 | 19.49 | 19.24 | 19.46 | 19.46 | 0.41% | 88,700 |
| Jul 9, 2025 | 19.15 | 19.49 | 19.15 | 19.38 | 19.38 | 1.20% | 161,412 |
| Jul 8, 2025 | 19.19 | 19.28 | 19.11 | 19.15 | 19.15 | -0.10% | 40,800 |
| Jul 7, 2025 | 19.16 | 19.28 | 19.16 | 19.17 | 19.17 | -0.42% | 64,040 |
| Jul 3, 2025 | 19.45 | 19.45 | 19.24 | 19.25 | 19.25 | -1.53% | 24,400 |
| Jul 2, 2025 | 20.08 | 20.12 | 18.22 | 19.55 | 19.55 | -4.82% | 214,302 |
| Jul 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | 828 |
| Jun 30, 2025 | 20.10 | 20.58 | 20.03 | 20.50 | 20.50 | 2.24% | 22,900 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.05 | 20.05 | 20.05 | -0.25% | 1,800 |
| Jun 26, 2025 | 20.35 | 20.35 | 19.99 | 20.10 | 20.10 | -0.05% | 2,745 |
| Jun 25, 2025 | 20.27 | 20.27 | 20.02 | 20.11 | 20.11 | -0.15% | 2,247 |
| Jun 24, 2025 | 20.00 | 20.17 | 20.00 | 20.14 | 20.14 | 0.65% | 4,118 |
| Jun 23, 2025 | 20.00 | 20.01 | 19.87 | 20.01 | 20.01 | -0.30% | 6,100 |
| Jun 20, 2025 | 19.93 | 20.17 | 19.93 | 20.07 | 20.07 | 0.80% | 7,700 |
| Jun 18, 2025 | 19.91 | 20.04 | 19.91 | 19.91 | 19.91 | 0.05% | 6,525 |
| Jun 17, 2025 | 20.03 | 20.04 | 19.90 | 19.90 | 19.90 | -1.14% | 2,337 |
| Jun 16, 2025 | 19.91 | 20.19 | 19.91 | 20.13 | 20.13 | 0.90% | 3,300 |
| Jun 13, 2025 | 20.19 | 20.19 | 19.95 | 19.95 | 19.95 | -0.84% | 6,013 |
| Jun 12, 2025 | 20.11 | 20.19 | 20.05 | 20.12 | 20.12 | 0.45% | 4,316 |