Enstar Group Limited (ESGRP)
20.98
-0.12 (-0.57%)
At close: Mar 13, 2025, 11:32 AM
ESGRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 20.77 | 21.36 | 20.66 | 21.10 | 0.46 | 2.23% | 51,776 |
| Mar 11, 2025 | 20.74 | 20.74 | 20.55 | 20.64 | 0.01 | 0.05% | 16,700 |
| Mar 10, 2025 | 20.55 | 20.70 | 20.51 | 20.63 | 0.01 | 0.05% | 20,329 |
| Mar 7, 2025 | 20.77 | 20.79 | 20.59 | 20.62 | -0.08 | -0.39% | 4,833 |
| Mar 6, 2025 | 20.79 | 20.81 | 20.70 | 20.70 | -0.02 | -0.10% | 7,003 |
| Mar 5, 2025 | 20.87 | 20.87 | 20.70 | 20.72 | -0.05 | -0.24% | 5,171 |
| Mar 4, 2025 | 21.24 | 21.26 | 20.62 | 20.77 | -0.49 | -2.30% | 13,900 |
| Mar 3, 2025 | 21.17 | 21.27 | 21.00 | 21.26 | 0.22 | 1.05% | 5,000 |
| Feb 28, 2025 | 20.99 | 21.13 | 20.60 | 21.04 | 0.27 | 1.30% | 454,312 |
| Feb 27, 2025 | 20.99 | 21.00 | 20.75 | 20.77 | -0.12 | -0.57% | 9,000 |
| Feb 26, 2025 | 20.99 | 21.03 | 20.75 | 20.89 | -0.06 | -0.29% | 240,100 |
| Feb 25, 2025 | 21.01 | 21.01 | 20.85 | 20.95 | 0.21 | 1.01% | 7,847 |
| Feb 24, 2025 | 20.90 | 20.91 | 20.65 | 20.74 | -0.13 | -0.62% | 5,520 |
| Feb 21, 2025 | 20.13 | 20.87 | 20.13 | 20.87 | 0.64 | 3.16% | 23,831 |
| Feb 20, 2025 | 20.47 | 20.55 | 20.23 | 20.23 | -0.34 | -1.65% | 7,100 |
| Feb 19, 2025 | 20.45 | 20.62 | 20.40 | 20.57 | -0.10 | -0.48% | 16,100 |
| Feb 18, 2025 | 20.55 | 20.68 | 20.08 | 20.67 | -0.11 | -0.53% | 41,900 |
| Feb 14, 2025 | 20.71 | 20.82 | 20.40 | 20.78 | -0.22 | -1.05% | 32,312 |
| Feb 13, 2025 | 20.64 | 21.00 | 20.64 | 21.00 | 0.24 | 1.16% | 8,906 |
| Feb 12, 2025 | 20.40 | 20.76 | 20.25 | 20.76 | 0.06 | 0.29% | 50,214 |
| Feb 11, 2025 | 20.28 | 20.72 | 20.28 | 20.70 | 0.10 | 0.49% | 9,038 |
| Feb 10, 2025 | 20.25 | 20.63 | 20.25 | 20.60 | 0.37 | 1.83% | 12,419 |
| Feb 7, 2025 | 20.52 | 20.52 | 20.16 | 20.23 | -0.07 | -0.34% | 9,400 |
| Feb 6, 2025 | 20.36 | 20.37 | 20.25 | 20.30 | -0.04 | -0.20% | 6,200 |
| Feb 5, 2025 | 20.33 | 20.62 | 20.21 | 20.34 | 0.08 | 0.39% | 23,600 |
| Feb 4, 2025 | 20.30 | 20.35 | 20.25 | 20.26 | -0.04 | -0.20% | 6,102 |
| Feb 3, 2025 | 20.10 | 20.31 | 20.01 | 20.30 | 0.07 | 0.35% | 14,047 |
| Jan 31, 2025 | 20.85 | 21.01 | 20.12 | 20.23 | -0.60 | -2.88% | 19,800 |
| Jan 30, 2025 | 20.97 | 20.97 | 20.82 | 20.83 | -0.09 | -0.43% | 11,500 |
| Jan 29, 2025 | 21.10 | 21.10 | 20.77 | 20.92 | -0.17 | -0.81% | 14,500 |
| Jan 28, 2025 | 20.95 | 21.09 | 20.83 | 21.09 | 0.14 | 0.67% | 22,200 |
| Jan 27, 2025 | 20.50 | 20.95 | 20.41 | 20.95 | 0.45 | 2.20% | 17,914 |
| Jan 24, 2025 | 20.37 | 20.51 | 20.32 | 20.50 | 0.00 | 0.00% | 31,800 |
| Jan 23, 2025 | 20.41 | 20.60 | 20.25 | 20.50 | -0.09 | -0.44% | 13,800 |
| Jan 22, 2025 | 20.30 | 20.59 | 20.11 | 20.59 | 0.24 | 1.18% | 15,947 |
| Jan 21, 2025 | 20.00 | 20.35 | 19.90 | 20.35 | 0.39 | 1.95% | 31,000 |
| Jan 17, 2025 | 20.15 | 20.34 | 19.81 | 19.96 | -0.16 | -0.80% | 113,600 |
| Jan 16, 2025 | 20.22 | 20.46 | 20.10 | 20.12 | -0.17 | -0.84% | 15,200 |
| Jan 15, 2025 | 20.12 | 20.30 | 20.10 | 20.29 | 0.18 | 0.90% | 25,916 |
| Jan 14, 2025 | 20.02 | 20.40 | 20.01 | 20.11 | 0.10 | 0.50% | 10,400 |
| Jan 13, 2025 | 20.11 | 20.47 | 20.00 | 20.01 | -0.20 | -0.99% | 20,100 |
| Jan 10, 2025 | 20.56 | 21.17 | 20.19 | 20.21 | -0.48 | -2.32% | 33,425 |
| Jan 8, 2025 | 21.15 | 21.15 | 20.52 | 20.69 | -0.41 | -1.94% | 44,900 |
| Jan 7, 2025 | 21.41 | 21.41 | 20.81 | 21.10 | -0.39 | -1.81% | 31,800 |
| Jan 6, 2025 | 21.44 | 21.53 | 21.07 | 21.49 | 0.11 | 0.51% | 34,218 |
| Jan 3, 2025 | 20.82 | 21.38 | 20.72 | 21.38 | 0.52 | 2.49% | 64,223 |
| Jan 2, 2025 | 20.46 | 20.86 | 20.05 | 20.86 | 0.51 | 2.51% | 76,705 |
| Dec 31, 2024 | 20.09 | 20.39 | 19.70 | 20.35 | 0.05 | 0.25% | 249,011 |
| Dec 30, 2024 | 19.34 | 20.41 | 19.32 | 20.30 | 0.92 | 4.75% | 52,600 |
| Dec 27, 2024 | 19.41 | 19.75 | 19.32 | 19.38 | -0.08 | -0.41% | 39,534 |