Enstar Group Limited (ESGRP)
19.90
-0.09 (-0.45%)
At close: Apr 16, 2025, 10:02 AM
Enstar Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 20.18 | 20.18 | 20.28 | 20.28 | 19.90 | 19.90 | 19.99 | 19.99 | -0.20% | 10,659 |
| Apr 14, 2025 | 19.70 | 19.70 | 20.19 | 20.19 | 19.70 | 19.70 | 20.03 | 20.03 | 1.01% | 7,700 |
| Apr 11, 2025 | 19.40 | 19.40 | 20.07 | 20.07 | 19.40 | 19.40 | 19.83 | 19.83 | 0.81% | 10,700 |
| Apr 10, 2025 | 20.32 | 20.32 | 20.58 | 20.58 | 19.63 | 19.63 | 19.67 | 19.67 | -3.29% | 9,200 |
| Apr 9, 2025 | 19.30 | 19.30 | 20.77 | 20.77 | 19.30 | 19.30 | 20.34 | 20.34 | 0.25% | 16,336 |
| Apr 8, 2025 | 19.82 | 19.82 | 20.55 | 20.55 | 19.77 | 19.77 | 20.29 | 20.29 | 2.37% | 44,729 |
| Apr 7, 2025 | 18.52 | 18.52 | 19.89 | 19.89 | 18.52 | 18.52 | 19.82 | 19.82 | -1.78% | 34,823 |
| Apr 4, 2025 | 20.02 | 20.02 | 20.80 | 20.80 | 19.36 | 19.36 | 20.18 | 20.18 | -3.12% | 30,600 |
| Apr 3, 2025 | 20.63 | 20.63 | 20.94 | 20.94 | 20.50 | 20.50 | 20.83 | 20.83 | -0.71% | 11,900 |
| Apr 2, 2025 | 20.84 | 20.84 | 20.98 | 20.98 | 20.60 | 20.60 | 20.98 | 20.98 | 0.43% | 21,500 |
| Apr 1, 2025 | 20.78 | 20.78 | 21.02 | 21.02 | 20.63 | 20.63 | 20.89 | 20.89 | 0.24% | 39,000 |
| Mar 31, 2025 | 21.04 | 21.04 | 21.27 | 21.27 | 20.51 | 20.51 | 20.84 | 20.84 | -1.09% | 266,216 |
| Mar 28, 2025 | 21.31 | 21.31 | 21.48 | 21.48 | 21.00 | 21.00 | 21.07 | 21.07 | -1.31% | 28,410 |
| Mar 27, 2025 | 21.31 | 21.31 | 21.40 | 21.40 | 21.31 | 21.31 | 21.35 | 21.35 | -0.47% | 48,100 |
| Mar 26, 2025 | 21.55 | 21.55 | 21.64 | 21.64 | 21.20 | 21.20 | 21.45 | 21.45 | -0.83% | 23,000 |
| Mar 25, 2025 | 21.57 | 21.57 | 21.63 | 21.63 | 21.21 | 21.21 | 21.63 | 21.63 | 0.32% | 29,500 |
| Mar 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.16 | 21.16 | 21.56 | 21.56 | 0.05% | 9,106 |
| Mar 21, 2025 | 21.38 | 21.38 | 21.55 | 21.55 | 21.20 | 21.20 | 21.55 | 21.55 | 0.09% | 7,624 |
| Mar 20, 2025 | 21.41 | 21.41 | 21.64 | 21.64 | 21.35 | 21.35 | 21.53 | 21.53 | 0.33% | 5,600 |
| Mar 19, 2025 | 21.20 | 21.20 | 21.69 | 21.69 | 21.20 | 21.20 | 21.46 | 21.46 | 1.13% | 15,000 |
| Mar 18, 2025 | 21.39 | 21.39 | 21.65 | 21.65 | 21.04 | 21.04 | 21.22 | 21.22 | -1.03% | 11,300 |
| Mar 17, 2025 | 21.40 | 21.40 | 21.75 | 21.75 | 21.30 | 21.30 | 21.44 | 21.44 | 0.37% | 10,500 |
| Mar 14, 2025 | 21.30 | 21.30 | 21.49 | 21.49 | 21.08 | 21.08 | 21.36 | 21.36 | 0.38% | 7,700 |
| Mar 13, 2025 | 21.10 | 21.10 | 21.28 | 21.28 | 20.96 | 20.96 | 21.28 | 21.28 | 0.85% | 11,605 |
| Mar 12, 2025 | 20.77 | 20.77 | 21.36 | 21.36 | 20.66 | 20.66 | 21.10 | 21.10 | 2.23% | 51,800 |
| Mar 11, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.55 | 20.55 | 20.64 | 20.64 | 0.05% | 16,700 |
| Mar 10, 2025 | 20.55 | 20.55 | 20.70 | 20.70 | 20.51 | 20.51 | 20.63 | 20.63 | 0.05% | 20,329 |
| Mar 7, 2025 | 20.77 | 20.77 | 20.79 | 20.79 | 20.59 | 20.59 | 20.62 | 20.62 | -0.39% | 4,833 |
| Mar 6, 2025 | 20.79 | 20.79 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% | 7,003 |
| Mar 5, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.70 | 20.70 | 20.72 | 20.72 | -0.24% | 5,171 |
| Mar 4, 2025 | 21.24 | 21.24 | 21.26 | 21.26 | 20.62 | 20.62 | 20.77 | 20.77 | -2.30% | 13,900 |
| Mar 3, 2025 | 21.17 | 21.17 | 21.27 | 21.27 | 21.00 | 21.00 | 21.26 | 21.26 | 1.05% | 5,000 |
| Feb 28, 2025 | 20.99 | 20.99 | 21.13 | 21.13 | 20.60 | 20.60 | 21.04 | 21.04 | 1.30% | 454,312 |
| Feb 27, 2025 | 20.99 | 20.99 | 21.00 | 21.00 | 20.75 | 20.75 | 20.77 | 20.77 | -0.57% | 9,000 |
| Feb 26, 2025 | 20.99 | 20.99 | 21.03 | 21.03 | 20.75 | 20.75 | 20.89 | 20.89 | -0.29% | 240,100 |
| Feb 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.85 | 20.85 | 20.95 | 20.95 | 1.01% | 7,847 |
| Feb 24, 2025 | 20.90 | 20.90 | 20.91 | 20.91 | 20.65 | 20.65 | 20.74 | 20.74 | -0.62% | 5,520 |
| Feb 21, 2025 | 20.13 | 20.13 | 20.87 | 20.87 | 20.13 | 20.13 | 20.87 | 20.87 | 3.16% | 23,831 |
| Feb 20, 2025 | 20.47 | 20.47 | 20.55 | 20.55 | 20.23 | 20.23 | 20.23 | 20.23 | -1.65% | 7,100 |
| Feb 19, 2025 | 20.45 | 20.45 | 20.62 | 20.62 | 20.40 | 20.40 | 20.57 | 20.57 | -0.48% | 16,100 |
| Feb 18, 2025 | 20.55 | 20.55 | 20.68 | 20.68 | 20.08 | 20.08 | 20.67 | 20.67 | -0.53% | 41,900 |
| Feb 14, 2025 | 20.71 | 20.71 | 20.82 | 20.82 | 20.40 | 20.40 | 20.78 | 20.78 | -1.05% | 32,312 |
| Feb 13, 2025 | 20.64 | 20.21 | 21.00 | 20.56 | 20.64 | 20.21 | 21.00 | 20.56 | 1.16% | 8,906 |
| Feb 12, 2025 | 20.40 | 19.98 | 20.76 | 20.33 | 20.25 | 19.83 | 20.76 | 20.33 | 0.29% | 50,214 |
| Feb 11, 2025 | 20.28 | 19.86 | 20.72 | 20.29 | 20.28 | 19.86 | 20.70 | 20.27 | 0.49% | 9,038 |
| Feb 10, 2025 | 20.25 | 19.83 | 20.63 | 20.20 | 20.25 | 19.83 | 20.60 | 20.17 | 1.83% | 12,419 |
| Feb 7, 2025 | 20.52 | 20.09 | 20.52 | 20.09 | 20.16 | 19.74 | 20.23 | 19.81 | -0.34% | 9,400 |
| Feb 6, 2025 | 20.36 | 19.94 | 20.37 | 19.95 | 20.25 | 19.83 | 20.30 | 19.88 | -0.20% | 6,200 |
| Feb 5, 2025 | 20.33 | 19.91 | 20.62 | 20.19 | 20.21 | 19.79 | 20.34 | 19.92 | 0.39% | 23,600 |
| Feb 4, 2025 | 20.30 | 19.88 | 20.35 | 19.93 | 20.25 | 19.83 | 20.26 | 19.84 | -0.20% | 6,102 |