Enstar Group Limited (ESGRO) Historical Stock Data
19.87 ↓0.05 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGRO is up 0.01% a day on average. There have been 15 days where Enstar Group Limited closed green and 15 days where ESGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.96 | 19.87 | ↓$0.09 (-0.45%) | 19.63 | 19.96 | 28.92K |
| 2024-11-19 | 19.92 | 19.92 | ↓$0.00 (-0.02%) | 19.87 | 19.99 | 21.95K |
| 2024-11-18 | 20.15 | 19.89 | ↓$0.26 (-1.30%) | 19.85 | 20.31 | 17.09K |
| 2024-11-15 | 20.38 | 20.23 | ↓$0.15 (-0.72%) | 20.14 | 20.38 | 9.42K |
| 2024-11-14 | 20.91 | 20.83 | ↓$0.08 (-0.38%) | 20.62 | 21.06 | 11.97K |
| 2024-11-13 | 21.08 | 20.90 | ↓$0.18 (-0.85%) | 20.90 | 21.17 | 28.17K |
| 2024-11-12 | 21.10 | 20.98 | ↓$0.12 (-0.57%) | 20.91 | 21.15 | 25.31K |
| 2024-11-11 | 21.22 | 21.03 | ↓$0.19 (-0.92%) | 20.99 | 21.25 | 37.92K |
| 2024-11-08 | 21.00 | 21.18 | ↑$0.18 (0.86%) | 21.00 | 21.18 | 13.17K |
| 2024-11-07 | 21.00 | 21.01 | ↑$0.01 (0.02%) | 20.98 | 21.17 | 36.36K |
| 2024-11-06 | 20.95 | 21.00 | ↑$0.05 (0.22%) | 20.95 | 21.14 | 14.10K |
| 2024-11-05 | 20.89 | 21.07 | ↑$0.18 (0.89%) | 20.68 | 21.07 | 19.74K |
| 2024-11-04 | 20.70 | 20.82 | ↑$0.12 (0.58%) | 20.70 | 20.95 | 9.33K |
| 2024-11-01 | 21.17 | 20.74 | ↓$0.42 (-2.00%) | 20.68 | 21.17 | 10.86K |
| 2024-10-31 | 21.10 | 21.04 | ↓$0.06 (-0.28%) | 21.00 | 21.28 | 24.04K |
| 2024-10-30 | 20.65 | 21.30 | ↑$0.65 (3.15%) | 20.65 | 21.30 | 43.46K |
| 2024-10-29 | 20.64 | 20.59 | ↓$0.05 (-0.24%) | 20.59 | 20.72 | 6.28K |
| 2024-10-28 | 20.59 | 20.62 | ↑$0.02 (0.12%) | 20.43 | 20.65 | 25.80K |
| 2024-10-25 | 20.68 | 20.59 | ↓$0.09 (-0.44%) | 20.59 | 20.72 | 11.35K |
| 2024-10-24 | 20.60 | 20.69 | ↑$0.08 (0.41%) | 20.50 | 20.74 | 15.13K |
| 2024-10-23 | 20.59 | 20.44 | ↓$0.15 (-0.73%) | 20.38 | 20.59 | 11.50K |
| 2024-10-22 | 20.60 | 20.65 | ↑$0.05 (0.24%) | 20.50 | 20.92 | 20.49K |
| 2024-10-21 | 20.68 | 20.67 | ↓$0.01 (-0.05%) | 20.45 | 20.79 | 30.68K |
| 2024-10-18 | 20.50 | 20.60 | ↑$0.10 (0.49%) | 20.46 | 20.76 | 15.14K |
| 2024-10-17 | 20.42 | 20.42 | ↑$0.01 (0.02%) | 20.35 | 20.50 | 25.48K |
| 2024-10-16 | 20.33 | 20.48 | ↑$0.15 (0.71%) | 20.33 | 20.50 | 13.13K |
| 2024-10-15 | 20.54 | 20.65 | ↑$0.11 (0.54%) | 20.43 | 20.65 | 6.03K |
| 2024-10-14 | 20.58 | 20.45 | ↓$0.13 (-0.66%) | 20.32 | 20.64 | 19.95K |
| 2024-10-11 | 20.56 | 20.73 | ↑$0.17 (0.83%) | 20.56 | 20.85 | 19.95K |
| 2024-10-10 | 20.41 | 20.61 | ↑$0.20 (0.96%) | 20.41 | 20.73 | 23.83K |
Create an account or log in to view more rows.
$ESGRO This is just getting warmed up.
$ESGRO death cross will complete today
$ESGRO has just been halted from trading.
$ESGRO we going up from here
$ESGRO Bearish..
$ESGRO we need more volume
$ESGRO just go up
$ESGRO already bouncing back.
$ESGRO Bull trap
$ESGRO what happen