Enstar Group Limited (ESGR) Historical Stock Data
324.71 ↑0.20 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGR is down -0.02% a day on average. There have been 18 days where Enstar Group Limited closed green and 12 days where ESGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 324.23 | 324.71 | ↑$0.48 (0.15%) | 324.00 | 326.22 | 173.41K |
| 2024-11-21 | 323.99 | 324.51 | ↑$0.52 (0.16%) | 323.90 | 325.00 | 90.44K |
| 2024-11-20 | 323.82 | 323.83 | ↑$0.01 (0.00%) | 323.64 | 324.34 | 41.08K |
| 2024-11-19 | 323.50 | 323.82 | ↑$0.32 (0.10%) | 323.50 | 324.23 | 38.46K |
| 2024-11-18 | 323.70 | 323.72 | ↑$0.02 (0.01%) | 323.62 | 324.86 | 73.83K |
| 2024-11-15 | 325.10 | 323.71 | ↓$1.39 (-0.43%) | 323.61 | 325.10 | 81.45K |
| 2024-11-14 | 323.55 | 323.50 | ↓$0.05 (-0.02%) | 323.50 | 324.25 | 83.53K |
| 2024-11-13 | 323.27 | 323.50 | ↑$0.23 (0.07%) | 323.27 | 324.66 | 54.59K |
| 2024-11-12 | 324.00 | 323.50 | ↓$0.50 (-0.15%) | 323.50 | 325.02 | 62.23K |
| 2024-11-11 | 325.36 | 323.94 | ↓$1.42 (-0.44%) | 323.94 | 325.50 | 43.53K |
| 2024-11-08 | 324.86 | 325.00 | ↑$0.14 (0.04%) | 324.70 | 325.50 | 54.55K |
| 2024-11-07 | 324.59 | 324.86 | ↑$0.27 (0.08%) | 323.67 | 325.25 | 66.19K |
| 2024-11-06 | 325.50 | 324.96 | ↓$0.54 (-0.17%) | 322.00 | 325.94 | 109.31K |
| 2024-11-05 | 322.51 | 322.75 | ↑$0.24 (0.07%) | 322.23 | 325.00 | 31.24K |
| 2024-11-04 | 321.74 | 322.98 | ↑$1.24 (0.39%) | 321.69 | 324.24 | 35.11K |
| 2024-11-01 | 323.01 | 321.74 | ↓$1.27 (-0.39%) | 321.56 | 323.30 | 68.93K |
| 2024-10-31 | 325.05 | 322.50 | ↓$2.55 (-0.78%) | 322.49 | 325.05 | 58.90K |
| 2024-10-30 | 324.90 | 325.01 | ↑$0.11 (0.03%) | 324.90 | 326.18 | 58.37K |
| 2024-10-29 | 324.69 | 325.38 | ↑$0.69 (0.21%) | 324.69 | 325.50 | 111.54K |
| 2024-10-28 | 325.31 | 324.82 | ↓$0.49 (-0.15%) | 324.47 | 326.71 | 53.52K |
| 2024-10-25 | 325.19 | 325.21 | ↑$0.02 (0.01%) | 322.41 | 325.66 | 58.78K |
| 2024-10-24 | 324.65 | 324.17 | ↓$0.48 (-0.15%) | 323.77 | 325.48 | 30.25K |
| 2024-10-23 | 323.00 | 325.30 | ↑$2.30 (0.71%) | 323.00 | 326.11 | 55.58K |
| 2024-10-22 | 322.32 | 323.76 | ↑$1.44 (0.45%) | 322.03 | 324.00 | 44.29K |
| 2024-10-21 | 322.60 | 322.76 | ↑$0.16 (0.05%) | 321.98 | 323.66 | 51.51K |
| 2024-10-18 | 324.11 | 322.63 | ↓$1.48 (-0.46%) | 321.50 | 324.27 | 44.63K |
| 2024-10-17 | 324.45 | 323.39 | ↓$1.06 (-0.33%) | 323.20 | 325.56 | 38.35K |
| 2024-10-16 | 322.88 | 324.16 | ↑$1.28 (0.40%) | 321.96 | 324.33 | 67.14K |
| 2024-10-15 | 322.10 | 322.14 | ↑$0.04 (0.01%) | 321.45 | 323.20 | 49.68K |
| 2024-10-14 | 322.38 | 322.10 | ↓$0.28 (-0.09%) | 321.75 | 322.54 | 21.07K |
Create an account or log in to view more rows.
$ESGR wow. The volume is so low today. Unreal
$ESGR take us to the moon
lets goooooo
$ESGR come to papa
$ESGR this is going to skyrocket tmr!!!
$ESGR has just been halted from trading.
$ESGR choo choo
$ESGR the FOMO will be epic
$ESGR coming now
$ESGR Waiting waiting waiting — you know for what !!! Announcement!!!
$ESGR bull flag
breakout!