5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+4.55%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
-16.49%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.67 | $20.46 (-1.02%) | $20.70 | $20.46 | 5.13 K | $4.98 B |
| 05/01/2025 | $20.80 | $20.87 (0.34%) | $20.88 | $20.55 | 3.24 K | $4.98 B |
| 04/30/2025 | $19.95 | $20.61 (3.31%) | $20.61 | $19.95 | 21.50 K | $4.98 B |
| 04/29/2025 | $20.49 | $20.50 (0.05%) | $20.74 | $20.39 | 8.50 K | $4.98 B |
| 04/28/2025 | $20.79 | $20.47 (-1.54%) | $20.79 | $20.47 | 16.38 K | $4.98 B |
| 04/25/2025 | $19.97 | $20.78 (4.06%) | $20.78 | $19.97 | 6.83 K | $4.90 B |
| 04/24/2025 | $20.40 | $20.34 (-0.29%) | $20.40 | $20.34 | 1.34 K | $4.89 B |
| 04/23/2025 | $20.16 | $20.45 (1.44%) | $20.45 | $19.99 | 8.14 K | $4.90 B |
| 04/22/2025 | $19.77 | $20.00 (1.16%) | $20.36 | $19.75 | 5.00 K | $4.90 B |
| 04/21/2025 | $19.65 | $19.77 (0.61%) | $19.77 | $19.56 | 1.50 K | $4.89 B |
| 04/17/2025 | $19.80 | $19.67 (-0.66%) | $20.10 | $19.60 | 11.51 K | $4.90 B |
| 04/16/2025 | $19.96 | $19.70 (-1.3%) | $20.16 | $19.70 | 8.20 K | $4.88 B |
| 04/15/2025 | $19.82 | $19.93 (0.55%) | $20.04 | $19.82 | 32.51 K | $4.89 B |
| 04/14/2025 | $19.78 | $19.93 (0.76%) | $19.94 | $19.76 | 4.60 K | $4.90 B |
| 04/11/2025 | $19.85 | $19.48 (-1.86%) | $19.85 | $19.41 | 9.92 K | $4.88 B |
| 04/10/2025 | $19.79 | $19.52 (-1.36%) | $19.79 | $19.52 | 5.54 K | $4.87 B |
| 04/09/2025 | $19.82 | $20.09 (1.36%) | $20.30 | $19.45 | 7.80 K | $4.88 B |
| 04/08/2025 | $19.68 | $19.67 (-0.05%) | $20.00 | $19.67 | 29.12 K | $4.87 B |
| 04/07/2025 | $19.12 | $19.19 (0.37%) | $19.49 | $18.90 | 13.44 K | $4.84 B |
| 04/04/2025 | $20.34 | $19.57 (-3.79%) | $20.34 | $19.12 | 18.00 K | $4.87 B |
| 04/03/2025 | $19.99 | $20.22 (1.15%) | $20.25 | $19.91 | 7.00 K | $4.87 B |
| 04/02/2025 | $20.15 | $20.15 (0%) | $20.40 | $20.15 | 5.51 K | $4.87 B |
| 04/01/2025 | $20.31 | $20.41 (0.49%) | $20.42 | $20.15 | 7.60 K | $4.87 B |
| 03/31/2025 | $20.34 | $20.27 (-0.34%) | $20.36 | $20.15 | 9.20 K | $4.87 B |
| 03/28/2025 | $20.54 | $20.46 (-0.39%) | $20.55 | $20.26 | 6.00 K | $4.87 B |
| 03/27/2025 | $20.55 | $20.37 (-0.88%) | $20.55 | $20.30 | 9.40 K | $4.88 B |
| 03/26/2025 | $20.72 | $20.64 (-0.39%) | $20.75 | $20.49 | 7.20 K | $4.90 B |
| 03/25/2025 | $20.69 | $20.72 (0.15%) | $20.81 | $20.68 | 6.30 K | $4.87 B |
| 03/24/2025 | $20.68 | $20.70 (0.1%) | $20.77 | $20.68 | 4.20 K | $4.87 B |
| 03/21/2025 | $20.70 | $20.70 (0%) | $20.80 | $20.52 | 2.70 K | $4.87 B |
| 03/20/2025 | $20.82 | $20.84 (0.1%) | $20.85 | $20.82 | 900 | $4.87 B |
| 03/19/2025 | $20.85 | $20.82 (-0.14%) | $20.85 | $20.71 | 4.02 K | $4.87 B |
| 03/18/2025 | $20.40 | $20.82 (2.06%) | $20.83 | $20.40 | 2.63 K | $4.87 B |
| 03/17/2025 | $20.55 | $20.87 (1.56%) | $20.90 | $20.51 | 9.53 K | $4.88 B |
| 03/14/2025 | $20.71 | $20.62 (-0.43%) | $20.75 | $20.61 | 8.90 K | $4.87 B |
| 03/13/2025 | $20.70 | $20.71 (0.05%) | $20.71 | $20.25 | 4.15 K | $4.87 B |
| 03/12/2025 | $20.40 | $20.68 (1.37%) | $20.86 | $20.31 | 73.40 K | $4.86 B |
| 03/11/2025 | $20.34 | $20.40 (0.29%) | $20.40 | $20.26 | 12.30 K | $4.86 B |
| 03/10/2025 | $20.34 | $20.40 (0.29%) | $20.40 | $20.28 | 5.90 K | $4.86 B |
| 03/07/2025 | $20.36 | $20.25 (-0.54%) | $20.36 | $20.25 | 1.60 K | $4.86 B |
| 03/06/2025 | $20.47 | $20.35 (-0.59%) | $20.47 | $20.35 | 1.12 K | $4.86 B |
| 03/05/2025 | $20.40 | $20.43 (0.15%) | $20.49 | $20.39 | 4.52 K | $4.85 B |
| 03/04/2025 | $20.30 | $20.30 (0%) | $20.50 | $20.30 | 3.60 K | $4.85 B |
| 03/03/2025 | $20.42 | $20.58 (0.78%) | $20.59 | $20.42 | 14.30 K | $4.88 B |
| 02/28/2025 | $20.36 | $20.50 (0.69%) | $20.50 | $20.29 | 29.95 K | $4.88 B |
| 02/27/2025 | $20.23 | $20.26 (0.15%) | $20.29 | $20.23 | 5.45 K | $4.87 B |
| 02/26/2025 | $20.23 | $20.28 (0.25%) | $20.28 | $20.23 | 12.40 K | $4.88 B |
| 02/25/2025 | $20.16 | $20.20 (0.2%) | $20.20 | $20.11 | 5.34 K | $4.88 B |
| 02/24/2025 | $20.25 | $20.10 (-0.74%) | $20.27 | $20.10 | 8.80 K | $4.88 B |
| 02/21/2025 | $19.95 | $20.23 (1.4%) | $20.23 | $19.95 | 43.60 K | $4.87 B |
| 02/20/2025 | $20.16 | $19.83 (-1.64%) | $20.18 | $19.83 | 13.14 K | $4.87 B |
| 02/19/2025 | $20.21 | $20.16 (-0.25%) | $20.44 | $20.12 | 14.20 K | $4.88 B |
| 02/18/2025 | $20.28 | $20.31 (0.15%) | $20.40 | $20.19 | 28.20 K | $4.87 B |
| 02/14/2025 | $20.25 | $20.50 (1.23%) | $20.68 | $20.14 | 7.84 K | $4.85 B |
| 02/13/2025 | $20.50 | $20.68 (0.88%) | $20.68 | $20.42 | 19.10 K | $4.85 B |
| 02/12/2025 | $20.35 | $20.47 (0.59%) | $20.50 | $20.18 | 31.40 K | $4.83 B |
| 02/11/2025 | $20.25 | $20.33 (0.4%) | $20.38 | $20.25 | 8.70 K | $4.81 B |
| 02/10/2025 | $20.02 | $20.28 (1.3%) | $20.30 | $20.01 | 27.73 K | $4.81 B |
| 02/07/2025 | $20.09 | $20.00 (-0.45%) | $20.20 | $19.88 | 15.30 K | $4.80 B |
| 02/06/2025 | $20.19 | $20.09 (-0.5%) | $20.20 | $20.03 | 9.60 K | $4.81 B |
| 02/05/2025 | $20.03 | $20.16 (0.65%) | $20.25 | $19.89 | 15.10 K | $4.80 B |
| 02/04/2025 | $19.87 | $19.89 (0.1%) | $20.00 | $19.83 | 9.43 K | $4.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
