Enstar Group Ltd (NQ: ESGR )

231.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 228.97 232.15 227.49 231.10 38,908 +3.86(+1.70%)
May 25, 2022 228.61 230.23 225.43 227.24 32,904 -0.59(-0.26%)
May 24, 2022 223.37 229.86 219.00 227.83 48,450 +4.67(+2.09%)
May 23, 2022 223.56 225.47 221.23 223.16 72,659 +1.16(+0.52%)
May 20, 2022 229.19 229.19 219.62 222.00 81,365 -6.50(-2.84%)
May 19, 2022 223.96 229.79 222.15 228.50 62,096 +3.21(+1.42%)
May 18, 2022 230.95 231.61 223.61 225.29 32,187 -7.24(-3.11%)
May 17, 2022 230.10 233.14 229.60 232.53 29,226 +3.01(+1.31%)
May 16, 2022 228.14 229.75 226.54 229.52 27,370 +0.22(+0.10%)
May 13, 2022 229.42 231.21 226.46 229.30 40,038 +0.08(+0.03%)
May 12, 2022 228.46 230.38 226.95 229.22 40,506 -0.12(-0.05%)
May 11, 2022 230.84 232.50 228.88 229.34 38,664 -1.12(-0.49%)
May 10, 2022 234.97 235.99 230.07 230.46 32,058 -4.00(-1.71%)
May 09, 2022 238.19 238.36 232.10 234.46 36,177 -3.50(-1.47%)
May 06, 2022 238.47 241.93 236.59 237.96 30,305 -0.82(-0.34%)
May 05, 2022 241.25 243.89 236.12 238.78 40,476 -4.22(-1.74%)
May 04, 2022 240.85 246.84 240.85 243.00 53,923 +1.93(+0.80%)
May 03, 2022 242.99 246.91 241.01 241.07 32,667 +0.10(+0.04%)
May 02, 2022 235.93 244.14 235.44 240.97 87,559 +5.22(+2.21%)
Apr 29, 2022 234.20 236.69 234.20 235.75 61,411 +0.56(+0.24%)
Apr 28, 2022 235.62 235.62 232.00 235.19 33,445 -0.06(-0.03%)
Apr 27, 2022 236.07 238.96 234.44 235.25 36,511 +0.23(+0.10%)
Apr 26, 2022 242.41 242.77 235.02 235.02 30,598 -9.20(-3.77%)
Apr 25, 2022 245.87 245.87 238.00 244.22 30,507 -2.98(-1.21%)
Apr 22, 2022 252.48 252.48 246.97 247.20 23,675 -5.28(-2.09%)
Apr 21, 2022 256.68 257.84 251.53 252.48 23,184 -3.07(-1.20%)
Apr 20, 2022 256.55 257.39 253.68 255.55 22,285 +0.26(+0.10%)
Apr 19, 2022 252.60 256.66 252.60 255.29 36,640 +3.39(+1.35%)
Apr 18, 2022 251.97 252.90 250.62 251.90 42,761 -0.24(-0.10%)
Apr 14, 2022 252.68 255.59 251.78 252.14 53,198 +0.36(+0.14%)
Apr 13, 2022 254.00 254.50 251.47 251.78 46,393 -2.22(-0.87%)
Apr 12, 2022 257.56 259.01 254.00 254.00 44,299 -2.50(-0.97%)
Apr 11, 2022 257.35 260.84 256.27 256.50 38,531 -2.01(-0.78%)
Apr 08, 2022 260.55 261.50 258.44 258.51 41,856 -1.10(-0.42%)
Apr 07, 2022 260.62 261.28 258.19 259.61 44,429 -0.21(-0.08%)
Apr 06, 2022 261.38 261.87 258.82 259.82 40,632 -0.95(-0.36%)
Apr 05, 2022 259.26 263.53 259.26 260.77 34,873 +0.10(+0.04%)
Apr 04, 2022 262.00 262.05 257.50 260.67 35,789 -1.33(-0.51%)
Apr 01, 2022 262.90 263.54 259.60 262.00 28,706 +0.85(+0.33%)
Mar 31, 2022 257.92 262.75 257.78 261.15 75,657 +4.01(+1.56%)
Mar 30, 2022 259.30 261.20 257.12 257.14 41,363 -1.23(-0.48%)
Mar 29, 2022 257.92 258.95 255.03 258.37 73,271 +2.05(+0.80%)
Mar 28, 2022 260.69 260.69 255.88 256.32 31,228 -3.51(-1.35%)
Mar 25, 2022 261.14 262.42 259.68 259.83 28,785 -0.52(-0.20%)
Mar 24, 2022 261.04 262.45 259.68 260.35 32,365 -0.02(-0.01%)
Mar 23, 2022 260.15 261.32 258.86 260.37 34,797 -1.68(-0.64%)
Mar 22, 2022 266.46 266.46 260.13 262.05 36,113 +2.30(+0.89%)
Mar 21, 2022 261.93 266.30 259.57 259.75 35,613 -1.11(-0.43%)
Mar 18, 2022 260.89 261.25 253.08 260.86 79,528 +0.15(+0.06%)
Mar 17, 2022 258.29 262.90 256.99 260.71 42,331 +0.34(+0.13%)
Mar 16, 2022 269.58 271.25 258.87 260.37 61,618 -8.73(-3.24%)
Mar 15, 2022 272.00 272.00 267.74 269.10 24,096 -1.22(-0.45%)
Mar 14, 2022 269.51 273.00 268.96 270.32 32,580 +2.31(+0.86%)
Mar 11, 2022 268.01 270.62 267.34 268.01 21,631 +1.01(+0.38%)
Mar 10, 2022 268.01 268.82 262.88 267.00 27,627 -4.12(-1.52%)
Mar 09, 2022 274.83 274.96 270.40 271.12 28,946 +1.07(+0.40%)
Mar 08, 2022 272.78 275.50 269.50 270.05 37,471 -3.01(-1.10%)
Mar 07, 2022 272.97 274.61 270.61 273.06 36,448 -1.24(-0.45%)
Mar 04, 2022 276.18 276.18 272.98 274.30 27,092 -5.12(-1.83%)
Mar 03, 2022 282.89 284.34 277.09 279.42 25,951 -3.68(-1.30%)
Mar 02, 2022 278.17 284.05 277.95 283.10 33,799 +5.38(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.