5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-20.28%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-19.83%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $19.75 | $19.65 (-0.51%) | $19.78 | $19.62 | 10,701 | $4.72 B |
| 12/24/2024 | $20.05 | $19.76 (-1.45%) | $20.05 | $19.70 | 12,400 | $4.72 B |
| 12/23/2024 | $20.17 | $19.96 (-1.04%) | $20.20 | $19.95 | 24,703 | $4.72 B |
| 12/20/2024 | $20.21 | $20.25 (0.2%) | $20.40 | $20.06 | 4,549 | $4.72 B |
| 12/19/2024 | $20.10 | $20.06 (-0.2%) | $20.46 | $20.01 | 11,500 | $4.73 B |
| 12/18/2024 | $20.14 | $20.20 (0.3%) | $20.51 | $20.07 | 11,110 | $4.73 B |
| 12/17/2024 | $20.01 | $20.48 (2.35%) | $20.61 | $20.01 | 80,214 | $4.75 B |
| 12/16/2024 | $19.97 | $20.02 (0.25%) | $20.40 | $19.97 | 22,000 | $4.75 B |
| 12/13/2024 | $20.18 | $19.97 (-1.04%) | $20.18 | $19.97 | 13,237 | $4.76 B |
| 12/12/2024 | $20.14 | $20.18 (0.2%) | $20.18 | $19.99 | 15,344 | $4.77 B |
| 12/11/2024 | $20.18 | $20.04 (-0.69%) | $20.22 | $20.04 | 19,549 | $4.79 B |
| 12/10/2024 | $20.35 | $20.17 (-0.88%) | $20.35 | $20.16 | 9,900 | $4.79 B |
| 12/09/2024 | $20.27 | $20.34 (0.35%) | $20.48 | $20.16 | 29,700 | $4.77 B |
| 12/06/2024 | $20.35 | $20.25 (-0.49%) | $20.40 | $20.06 | 29,400 | $4.78 B |
| 12/05/2024 | $20.40 | $20.45 (0.25%) | $20.60 | $20.23 | 24,407 | $4.78 B |
| 12/04/2024 | $20.56 | $20.35 (-1.02%) | $20.56 | $20.23 | 18,619 | $4.79 B |
| 12/03/2024 | $20.46 | $20.52 (0.29%) | $20.54 | $20.21 | 23,198 | $4.77 B |
| 12/02/2024 | $20.40 | $20.42 (0.1%) | $20.52 | $20.27 | 9,202 | $4.78 B |
| 11/29/2024 | $20.05 | $20.23 (0.9%) | $20.24 | $19.97 | 12,103 | $4.76 B |
| 11/27/2024 | $20.08 | $20.04 (-0.2%) | $20.10 | $19.90 | 5,700 | $4.77 B |
| 11/26/2024 | $20.03 | $19.93 (-0.5%) | $20.35 | $19.93 | 12,211 | $4.78 B |
| 11/25/2024 | $20.17 | $20.34 (0.84%) | $20.52 | $20.08 | 18,229 | $4.77 B |
| 11/22/2024 | $20.14 | $19.88 (-1.29%) | $20.14 | $19.69 | 7,629 | $4.76 B |
| 11/21/2024 | $19.83 | $20.00 (0.86%) | $20.00 | $19.44 | 68,931 | $4.76 B |
| 11/20/2024 | $19.96 | $19.87 (-0.45%) | $19.96 | $19.63 | 28,921 | $4.75 B |
| 11/19/2024 | $19.92 | $19.92 (0%) | $19.99 | $19.87 | 21,948 | $4.75 B |
| 11/18/2024 | $20.15 | $19.89 (-1.29%) | $20.31 | $19.85 | 17,100 | $4.75 B |
| 11/15/2024 | $20.38 | $20.23 (-0.74%) | $20.38 | $20.14 | 9,500 | $4.75 B |
| 11/14/2024 | $20.91 | $20.83 (-0.38%) | $21.06 | $20.62 | 12,000 | $4.74 B |
| 11/13/2024 | $21.07 | $20.90 (-0.81%) | $21.17 | $20.90 | 28,800 | $4.74 B |
| 11/12/2024 | $21.10 | $20.98 (-0.57%) | $21.15 | $20.91 | 25,330 | $4.74 B |
| 11/11/2024 | $21.22 | $21.03 (-0.9%) | $21.25 | $20.98 | 37,922 | $4.75 B |
| 11/08/2024 | $21.00 | $21.18 (0.86%) | $21.18 | $21.00 | 13,200 | $4.77 B |
| 11/07/2024 | $21.00 | $21.01 (0.05%) | $21.17 | $20.87 | 36,400 | $4.76 B |
| 11/06/2024 | $20.95 | $21.00 (0.24%) | $21.14 | $20.95 | 14,000 | $4.77 B |
| 11/05/2024 | $20.89 | $21.07 (0.86%) | $21.10 | $20.68 | 19,738 | $4.73 B |
| 11/04/2024 | $20.70 | $20.82 (0.58%) | $20.95 | $20.70 | 9,326 | $4.74 B |
| 11/01/2024 | $21.04 | $20.74 (-1.43%) | $21.17 | $20.68 | 10,900 | $4.72 B |
| 10/31/2024 | $21.10 | $21.04 (-0.28%) | $21.28 | $21.00 | 24,044 | $4.73 B |
| 10/30/2024 | $20.65 | $21.30 (3.15%) | $21.30 | $20.65 | 43,500 | $4.77 B |
| 10/29/2024 | $20.64 | $20.59 (-0.24%) | $20.72 | $20.59 | 6,300 | $4.77 B |
| 10/28/2024 | $20.59 | $20.62 (0.15%) | $20.65 | $20.43 | 25,801 | $4.76 B |
| 10/25/2024 | $20.70 | $20.59 (-0.53%) | $20.72 | $20.59 | 11,900 | $4.77 B |
| 10/24/2024 | $20.52 | $20.69 (0.83%) | $20.74 | $20.50 | 15,125 | $4.75 B |
| 10/23/2024 | $20.59 | $20.44 (-0.73%) | $20.63 | $20.38 | 11,503 | $4.77 B |
| 10/22/2024 | $20.60 | $20.65 (0.24%) | $20.92 | $20.50 | 20,500 | $4.75 B |
| 10/21/2024 | $20.68 | $20.67 (-0.05%) | $20.79 | $20.45 | 30,700 | $4.73 B |
| 10/18/2024 | $20.50 | $20.60 (0.49%) | $20.76 | $20.46 | 15,142 | $4.73 B |
| 10/17/2024 | $20.42 | $20.42 (0%) | $20.50 | $20.35 | 25,500 | $4.74 B |
| 10/16/2024 | $20.33 | $20.48 (0.74%) | $20.50 | $20.33 | 13,131 | $4.75 B |
| 10/15/2024 | $20.52 | $20.65 (0.63%) | $20.65 | $20.43 | 6,047 | $4.72 B |
| 10/14/2024 | $20.58 | $20.45 (-0.63%) | $20.71 | $20.32 | 20,000 | $4.72 B |
| 10/11/2024 | $20.56 | $20.73 (0.83%) | $20.85 | $20.56 | 20,049 | $4.74 B |
| 10/10/2024 | $20.41 | $20.61 (0.98%) | $20.73 | $20.41 | 23,827 | $4.71 B |
| 10/09/2024 | $20.30 | $20.48 (0.89%) | $20.54 | $20.30 | 13,911 | $4.71 B |
| 10/08/2024 | $20.62 | $20.50 (-0.58%) | $20.62 | $20.20 | 16,233 | $4.70 B |
| 10/07/2024 | $20.59 | $20.40 (-0.92%) | $20.61 | $20.37 | 16,100 | $4.70 B |
| 10/04/2024 | $20.73 | $20.75 (0.1%) | $20.79 | $20.55 | 16,330 | $4.74 B |
| 10/03/2024 | $20.81 | $20.76 (-0.24%) | $20.81 | $20.65 | 10,500 | $4.70 B |
| 10/02/2024 | $20.67 | $20.75 (0.39%) | $20.81 | $20.58 | 17,219 | $4.69 B |
| 10/01/2024 | $20.70 | $20.67 (-0.14%) | $20.70 | $20.49 | 15,705 | $4.70 B |
| 09/30/2024 | $20.44 | $20.62 (0.88%) | $20.70 | $20.34 | 10,000 | $4.72 B |
| 09/27/2024 | $20.70 | $20.59 (-0.53%) | $20.70 | $20.42 | 4,700 | $4.71 B |
| 09/26/2024 | $20.44 | $20.42 (-0.1%) | $20.47 | $20.34 | 12,816 | $4.71 B |