Enstar Group Limited (ESGRP)
NASDAQ: ESGRP
· Real-Time Price · USD
20.48
0.13 (0.61%)
At close: Jul 11, 2025, 3:59 PM
ESGRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.15 | 20.48 | 20.48 | 20.48 | 20.48 | 0.64% | 70,752 |
| Jul 10, 2025 | 19.95 | 20.40 | 19.87 | 20.35 | 20.35 | 1.09% | 44,709 |
| Jul 9, 2025 | 19.85 | 20.13 | 19.60 | 20.13 | 20.13 | 0.80% | 165,500 |
| Jul 8, 2025 | 19.63 | 19.98 | 19.63 | 19.97 | 19.97 | 1.06% | 13,543 |
| Jul 7, 2025 | 19.50 | 19.79 | 19.45 | 19.76 | 19.76 | 1.59% | 82,800 |
| Jul 3, 2025 | 20.04 | 20.04 | 19.45 | 19.45 | 19.45 | -3.90% | 118,449 |
| Jul 2, 2025 | 20.14 | 20.45 | 18.17 | 20.24 | 20.24 | -1.75% | 349,010 |
| Jul 1, 2025 | 20.13 | 20.66 | 20.13 | 20.60 | 20.60 | 2.44% | 20,100 |
| Jun 30, 2025 | 20.45 | 20.56 | 20.09 | 20.11 | 20.11 | -1.66% | 285,348 |
| Jun 27, 2025 | 20.57 | 20.58 | 20.35 | 20.45 | 20.45 | 0.44% | 21,743 |
| Jun 26, 2025 | 20.50 | 20.50 | 20.35 | 20.36 | 20.36 | 0.00% | 19,500 |
| Jun 25, 2025 | 20.63 | 20.63 | 20.25 | 20.36 | 20.36 | -1.07% | 4,013 |
| Jun 24, 2025 | 20.57 | 20.63 | 20.38 | 20.58 | 20.58 | 0.00% | 12,125 |
| Jun 23, 2025 | 20.55 | 20.64 | 20.11 | 20.58 | 20.58 | 0.34% | 28,733 |
| Jun 20, 2025 | 20.33 | 20.51 | 20.33 | 20.51 | 20.51 | 0.39% | 13,010 |
| Jun 18, 2025 | 20.49 | 20.57 | 20.40 | 20.43 | 20.43 | -0.78% | 10,331 |
| Jun 17, 2025 | 20.44 | 20.59 | 19.92 | 20.59 | 20.59 | 0.54% | 13,008 |
| Jun 16, 2025 | 20.02 | 20.58 | 20.02 | 20.48 | 20.48 | 0.15% | 13,400 |
| Jun 13, 2025 | 20.31 | 20.58 | 20.12 | 20.45 | 20.45 | 0.00% | 11,641 |
| Jun 12, 2025 | 20.33 | 20.45 | 20.31 | 20.45 | 20.45 | 0.49% | 8,534 |