Skip to main content

Enstar Group Limited - Ordinary Shares (NQ: ESGR )

322.15 +0.55 (+0.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 321.90 323.06 321.55 322.15 54,857 +0.55(+0.17%)
Dec 23, 2024 321.95 322.50 321.26 321.60 105,175 -0.35(-0.11%)
Dec 20, 2024 322.02 323.18 321.22 321.95 149,349 -0.67(-0.21%)
Dec 19, 2024 322.51 323.79 322.33 322.62 49,697 +0.33(+0.10%)
Dec 18, 2024 323.80 324.61 321.99 322.29 181,004 -1.61(-0.50%)
Dec 17, 2024 324.00 324.46 322.96 323.90 93,742 +0.00(+0.00%)
Dec 16, 2024 324.45 324.90 323.77 323.90 75,061 -0.55(-0.17%)
Dec 13, 2024 325.35 325.35 323.88 324.45 177,927 -0.71(-0.22%)
Dec 12, 2024 326.02 326.40 324.97 325.16 137,403 -1.55(-0.47%)
Dec 11, 2024 326.90 327.50 325.50 326.71 55,676 +0.13(+0.04%)
Dec 10, 2024 325.22 327.00 325.20 326.58 77,010 +1.25(+0.38%)
Dec 09, 2024 326.00 326.38 325.25 325.33 49,980 -0.44(-0.14%)
Dec 06, 2024 325.25 326.07 325.13 325.77 58,140 +0.11(+0.03%)
Dec 05, 2024 326.54 327.48 325.50 325.66 40,949 -1.19(-0.36%)
Dec 04, 2024 325.27 327.00 323.50 326.85 230,734 +1.79(+0.55%)
Dec 03, 2024 325.90 325.90 324.99 325.06 54,977 -0.62(-0.19%)
Dec 02, 2024 325.35 326.75 324.20 325.68 57,926 +0.98(+0.30%)
Nov 29, 2024 325.58 325.63 324.30 324.70 37,347 -0.65(-0.20%)
Nov 27, 2024 326.00 326.45 325.31 325.35 28,473 -0.45(-0.14%)
Nov 26, 2024 325.21 326.42 325.00 325.80 65,437 +0.42(+0.13%)
Nov 25, 2024 325.57 326.51 324.27 325.38 112,201 +0.67(+0.21%)
Nov 22, 2024 324.23 326.22 324.00 324.71 173,412 +0.20(+0.06%)
Nov 21, 2024 323.99 325.00 323.89 324.51 90,435 +0.68(+0.21%)
Nov 20, 2024 323.82 324.34 323.64 323.83 41,081 +0.01(+0.00%)
Nov 19, 2024 323.50 324.23 323.50 323.82 38,461 +0.10(+0.03%)
Nov 18, 2024 323.70 324.86 323.62 323.72 73,832 +0.01(+0.00%)
Nov 15, 2024 325.10 325.10 323.61 323.71 81,453 +0.21(+0.06%)
Nov 14, 2024 323.55 324.25 323.50 323.50 83,533 +0.00(+0.00%)
Nov 13, 2024 323.27 324.66 323.27 323.50 54,589 +0.00(+0.00%)
Nov 12, 2024 324.00 325.02 323.50 323.50 62,232 -0.44(-0.14%)
Nov 11, 2024 325.36 325.50 323.94 323.94 43,530 -1.06(-0.33%)
Nov 08, 2024 324.86 325.50 324.69 325.00 54,548 +0.14(+0.04%)
Nov 07, 2024 324.59 325.25 323.67 324.86 66,190 -0.10(-0.03%)
Nov 06, 2024 325.50 325.94 322.00 324.96 109,312 +2.21(+0.68%)
Nov 05, 2024 322.51 325.00 322.23 322.75 31,242 -0.23(-0.07%)
Nov 04, 2024 321.74 324.24 321.69 322.98 35,114 +1.24(+0.39%)
Nov 01, 2024 323.01 323.30 321.56 321.74 68,931 -0.76(-0.24%)
Oct 31, 2024 325.05 325.05 322.49 322.50 58,895 -2.51(-0.77%)
Oct 30, 2024 324.90 326.18 324.90 325.01 58,371 -0.37(-0.11%)
Oct 29, 2024 324.69 325.50 324.69 325.38 111,542 +0.56(+0.17%)
Oct 28, 2024 325.31 326.70 324.47 324.82 53,515 -0.39(-0.12%)
Oct 25, 2024 325.19 325.66 322.41 325.21 58,779 +1.04(+0.32%)
Oct 24, 2024 324.65 325.48 323.77 324.17 30,247 -1.13(-0.35%)
Oct 23, 2024 323.00 326.11 323.00 325.30 55,583 +1.54(+0.48%)
Oct 22, 2024 322.32 324.00 322.02 323.76 44,286 +1.00(+0.31%)
Oct 21, 2024 322.60 323.66 321.98 322.76 51,513 +0.13(+0.04%)
Oct 18, 2024 324.11 324.27 321.50 322.63 44,625 -0.76(-0.24%)
Oct 17, 2024 324.45 325.56 323.20 323.39 38,345 -0.77(-0.24%)
Oct 16, 2024 322.88 324.33 321.96 324.16 67,138 +2.02(+0.63%)
Oct 15, 2024 322.10 323.20 321.45 322.14 49,679 +0.04(+0.01%)
Oct 14, 2024 322.38 322.54 321.75 322.10 21,070 -1.25(-0.39%)
Oct 11, 2024 322.29 323.35 321.68 323.35 43,099 +1.86(+0.58%)
Oct 10, 2024 320.27 322.90 320.27 321.49 46,260 +0.49(+0.15%)
Oct 09, 2024 320.01 322.01 320.01 321.00 59,594 +0.75(+0.23%)
Oct 08, 2024 320.87 321.50 319.90 320.25 79,236 -0.44(-0.14%)
Oct 07, 2024 322.99 322.99 320.20 320.69 126,004 -2.67(-0.83%)
Oct 04, 2024 320.90 323.36 320.75 323.36 44,459 +3.16(+0.99%)
Oct 03, 2024 319.75 320.87 319.10 320.20 60,119 +0.42(+0.13%)
Oct 02, 2024 320.57 321.74 319.78 319.78 85,696 -0.73(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.