Enstar Group Limited (ESGRO)
20.85
0.00 (0.00%)
At close: Mar 19, 2025, 9:35 AM
ESGRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 20.40 | 20.83 | 20.40 | 20.82 | -0.05 | -0.24% | 2,631 |
| Mar 17, 2025 | 20.55 | 20.90 | 20.51 | 20.87 | 0.25 | 1.21% | 9,529 |
| Mar 14, 2025 | 20.71 | 20.75 | 20.61 | 20.62 | -0.09 | -0.43% | 8,900 |
| Mar 13, 2025 | 20.70 | 20.71 | 20.25 | 20.71 | 0.03 | 0.15% | 4,147 |
| Mar 12, 2025 | 20.40 | 20.86 | 20.31 | 20.68 | 0.28 | 1.37% | 73,400 |
| Mar 11, 2025 | 20.34 | 20.40 | 20.26 | 20.40 | 0.00 | 0.00% | 12,300 |
| Mar 10, 2025 | 20.34 | 20.40 | 20.28 | 20.40 | 0.15 | 0.74% | 5,900 |
| Mar 7, 2025 | 20.36 | 20.36 | 20.25 | 20.25 | -0.10 | -0.49% | 1,600 |
| Mar 6, 2025 | 20.47 | 20.47 | 20.35 | 20.35 | -0.08 | -0.39% | 1,115 |
| Mar 5, 2025 | 20.40 | 20.49 | 20.39 | 20.43 | 0.13 | 0.64% | 4,520 |
| Mar 4, 2025 | 20.30 | 20.50 | 20.30 | 20.30 | -0.28 | -1.36% | 3,600 |
| Mar 3, 2025 | 20.42 | 20.59 | 20.42 | 20.58 | 0.08 | 0.39% | 14,300 |
| Feb 28, 2025 | 20.36 | 20.50 | 20.29 | 20.50 | 0.24 | 1.18% | 29,945 |
| Feb 27, 2025 | 20.23 | 20.29 | 20.23 | 20.26 | -0.02 | -0.10% | 5,447 |
| Feb 26, 2025 | 20.23 | 20.28 | 20.23 | 20.28 | 0.08 | 0.40% | 12,400 |
| Feb 25, 2025 | 20.16 | 20.20 | 20.11 | 20.20 | 0.10 | 0.50% | 5,343 |
| Feb 24, 2025 | 20.25 | 20.27 | 20.10 | 20.10 | -0.13 | -0.64% | 8,800 |
| Feb 21, 2025 | 19.95 | 20.23 | 19.95 | 20.23 | 0.40 | 2.02% | 43,600 |
| Feb 20, 2025 | 20.16 | 20.18 | 19.83 | 19.83 | -0.33 | -1.64% | 13,143 |
| Feb 19, 2025 | 20.21 | 20.44 | 20.12 | 20.16 | -0.15 | -0.74% | 14,200 |
| Feb 18, 2025 | 20.28 | 20.40 | 20.19 | 20.31 | -0.19 | -0.93% | 28,200 |
| Feb 14, 2025 | 20.25 | 20.68 | 20.14 | 20.50 | -0.18 | -0.87% | 7,843 |
| Feb 13, 2025 | 20.50 | 20.68 | 20.42 | 20.68 | 0.21 | 1.03% | 19,100 |
| Feb 12, 2025 | 20.35 | 20.50 | 20.18 | 20.47 | 0.14 | 0.69% | 31,404 |
| Feb 11, 2025 | 20.25 | 20.38 | 20.25 | 20.33 | 0.05 | 0.25% | 8,700 |
| Feb 10, 2025 | 20.02 | 20.30 | 20.01 | 20.28 | 0.28 | 1.40% | 27,726 |
| Feb 7, 2025 | 20.09 | 20.20 | 19.88 | 20.00 | -0.09 | -0.45% | 15,300 |
| Feb 6, 2025 | 20.19 | 20.20 | 20.03 | 20.09 | -0.07 | -0.35% | 9,600 |
| Feb 5, 2025 | 20.03 | 20.25 | 19.89 | 20.16 | 0.27 | 1.36% | 15,100 |
| Feb 4, 2025 | 19.87 | 20.00 | 19.83 | 19.89 | 0.01 | 0.05% | 9,431 |
| Feb 3, 2025 | 19.85 | 20.00 | 19.65 | 19.88 | -0.03 | -0.15% | 22,614 |
| Jan 31, 2025 | 20.67 | 20.80 | 19.91 | 19.91 | -0.84 | -4.05% | 73,540 |
| Jan 30, 2025 | 20.71 | 20.85 | 20.69 | 20.75 | -0.03 | -0.14% | 10,000 |
| Jan 29, 2025 | 20.62 | 20.78 | 20.59 | 20.78 | 0.03 | 0.14% | 13,917 |
| Jan 28, 2025 | 20.67 | 20.75 | 20.47 | 20.75 | -0.01 | -0.05% | 13,100 |
| Jan 27, 2025 | 20.35 | 20.76 | 20.35 | 20.76 | 0.32 | 1.57% | 10,700 |
| Jan 24, 2025 | 20.31 | 20.44 | 20.30 | 20.44 | 0.00 | 0.00% | 4,829 |
| Jan 23, 2025 | 20.27 | 20.44 | 20.27 | 20.44 | 0.17 | 0.84% | 7,727 |
| Jan 22, 2025 | 20.42 | 20.46 | 20.22 | 20.27 | -0.22 | -1.07% | 16,100 |
| Jan 21, 2025 | 20.50 | 20.50 | 20.31 | 20.49 | 0.01 | 0.05% | 4,600 |
| Jan 17, 2025 | 20.56 | 20.60 | 20.25 | 20.48 | 0.14 | 0.69% | 16,000 |
| Jan 16, 2025 | 20.43 | 20.62 | 20.32 | 20.34 | -0.09 | -0.44% | 8,533 |
| Jan 15, 2025 | 20.47 | 20.47 | 20.22 | 20.43 | 0.20 | 0.99% | 6,500 |
| Jan 14, 2025 | 20.44 | 20.44 | 20.22 | 20.23 | -0.13 | -0.64% | 8,737 |
| Jan 13, 2025 | 20.15 | 20.47 | 20.01 | 20.36 | 0.31 | 1.55% | 17,001 |
| Jan 10, 2025 | 20.40 | 20.54 | 20.01 | 20.05 | -0.44 | -2.15% | 13,300 |
| Jan 8, 2025 | 20.45 | 20.59 | 20.39 | 20.49 | 0.01 | 0.05% | 9,300 |
| Jan 7, 2025 | 20.77 | 20.80 | 20.46 | 20.48 | -0.24 | -1.16% | 6,737 |
| Jan 6, 2025 | 20.65 | 20.80 | 20.23 | 20.72 | 0.03 | 0.14% | 9,500 |
| Jan 3, 2025 | 20.37 | 20.69 | 20.37 | 20.69 | 0.20 | 0.98% | 10,400 |