Enstar Group Limited (ESGRO) Historical Stock Data
20.25 ↑0.19 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGRO is down -0.11% a day on average. There have been 13 days where Enstar Group Limited closed green and 17 days where ESGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.21 | 20.25 | ↑$0.04 (0.20%) | 20.06 | 20.40 | 4.55K |
| 2024-12-19 | 20.10 | 20.06 | ↓$0.04 (-0.18%) | 20.01 | 20.46 | 11.47K |
| 2024-12-18 | 20.14 | 20.20 | ↑$0.06 (0.32%) | 20.07 | 20.51 | 10.09K |
| 2024-12-17 | 20.01 | 20.48 | ↑$0.47 (2.35%) | 20.01 | 20.61 | 80.21K |
| 2024-12-16 | 19.97 | 20.02 | ↑$0.05 (0.25%) | 19.97 | 20.40 | 21.94K |
| 2024-12-13 | 20.18 | 19.97 | ↓$0.21 (-1.04%) | 19.97 | 20.18 | 13.23K |
| 2024-12-12 | 20.08 | 20.18 | ↑$0.10 (0.50%) | 19.99 | 20.18 | 13.34K |
| 2024-12-11 | 20.18 | 20.04 | ↓$0.14 (-0.72%) | 20.04 | 20.22 | 17.54K |
| 2024-12-10 | 20.35 | 20.17 | ↓$0.18 (-0.88%) | 20.16 | 20.35 | 9.66K |
| 2024-12-09 | 20.27 | 20.34 | ↑$0.07 (0.32%) | 20.16 | 20.48 | 29.66K |
| 2024-12-06 | 20.33 | 20.25 | ↓$0.08 (-0.39%) | 20.06 | 20.40 | 29.39K |
| 2024-12-05 | 20.40 | 20.45 | ↑$0.05 (0.22%) | 20.23 | 20.60 | 24.41K |
| 2024-12-04 | 20.56 | 20.35 | ↓$0.21 (-1.02%) | 20.23 | 20.56 | 18.62K |
| 2024-12-03 | 20.46 | 20.52 | ↑$0.06 (0.30%) | 20.21 | 20.54 | 23.20K |
| 2024-12-02 | 20.40 | 20.42 | ↑$0.02 (0.10%) | 20.27 | 20.52 | 9.20K |
| 2024-11-29 | 20.05 | 20.23 | ↑$0.18 (0.90%) | 19.97 | 20.24 | 12.10K |
| 2024-11-27 | 20.08 | 20.04 | ↓$0.04 (-0.22%) | 19.90 | 20.10 | 5.67K |
| 2024-11-26 | 20.03 | 19.93 | ↓$0.10 (-0.49%) | 19.93 | 20.35 | 12.21K |
| 2024-11-25 | 20.17 | 20.34 | ↑$0.17 (0.84%) | 20.08 | 20.52 | 18.23K |
| 2024-11-22 | 20.14 | 19.88 | ↓$0.26 (-1.30%) | 19.69 | 20.14 | 6.88K |
| 2024-11-21 | 19.83 | 20.00 | ↑$0.17 (0.86%) | 19.44 | 20.00 | 68.93K |
| 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 |
Create an account or log in to view more rows.
$ESGRO wow you bulls are losers
$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