-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
-15.73% -
6 MONTH PERFORMANCE
-17.02% -
YEAR-TO-DATE PERFORMANCE
-17.52% -
1 YEAR PERFORMANCE
-11.69%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.44 | $20.62 (0.88%) | $20.70 | $20.34 | 9,974 | $4.71 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 |
| 09/25/2024 | $20.63 | $20.64 (0.05%) | $20.71 | $20.44 | 8,603 | $4.71 B |
| 09/24/2024 | $20.59 | $20.71 (0.58%) | $20.74 | $20.37 | 11,126 | $4.71 B |
| 09/23/2024 | $20.34 | $20.56 (1.08%) | $20.66 | $20.34 | 20,547 | $4.70 B |
| 09/20/2024 | $20.20 | $20.36 (0.79%) | $20.67 | $20.18 | 13,300 | $4.69 B |
| 09/19/2024 | $20.15 | $20.22 (0.35%) | $20.29 | $20.02 | 18,641 | $4.71 B |
| 09/18/2024 | $20.38 | $20.15 (-1.13%) | $20.38 | $20.07 | 8,400 | $4.68 B |
| 09/17/2024 | $19.98 | $20.32 (1.7%) | $20.32 | $19.98 | 25,148 | $4.71 B |
| 09/16/2024 | $20.02 | $19.80 (-1.1%) | $20.32 | $19.69 | 44,822 | $4.71 B |
| 09/13/2024 | $20.22 | $20.01 (-1.04%) | $20.22 | $19.90 | 19,633 | $4.71 B |
| 09/12/2024 | $20.25 | $20.03 (-1.09%) | $20.32 | $19.92 | 14,600 | $4.70 B |
| 09/11/2024 | $20.28 | $19.94 (-1.68%) | $20.28 | $19.87 | 23,100 | $4.70 B |
| 09/10/2024 | $20.10 | $20.28 (0.9%) | $20.42 | $20.10 | 20,200 | $4.68 B |
| 09/09/2024 | $19.83 | $20.08 (1.26%) | $20.29 | $19.83 | 24,800 | $4.67 B |
| 09/06/2024 | $19.87 | $19.84 (-0.15%) | $19.87 | $19.60 | 28,200 | $4.67 B |
| 09/05/2024 | $19.78 | $19.87 (0.46%) | $19.96 | $19.65 | 26,548 | $4.69 B |
| 09/04/2024 | $19.81 | $19.83 (0.1%) | $19.85 | $19.36 | 40,267 | $4.69 B |
| 09/03/2024 | $20.67 | $19.65 (-4.93%) | $20.71 | $19.17 | 104,700 | $4.73 B |
| 08/30/2024 | $20.98 | $20.55 (-2.05%) | $20.98 | $20.31 | 67,700 | $4.78 B |
| 08/29/2024 | $21.00 | $20.98 (-0.1%) | $21.02 | $20.92 | 26,138 | $4.79 B |
| 08/28/2024 | $21.00 | $20.91 (-0.43%) | $21.09 | $20.87 | 12,900 | $4.77 B |
| 08/27/2024 | $21.25 | $20.93 (-1.51%) | $21.25 | $20.84 | 23,028 | $4.78 B |
| 08/26/2024 | $21.30 | $21.16 (-0.66%) | $21.30 | $21.01 | 10,534 | $4.76 B |
| 08/23/2024 | $21.26 | $21.25 (-0.05%) | $21.28 | $21.04 | 27,700 | $4.79 B |
| 08/22/2024 | $21.30 | $21.25 (-0.23%) | $21.36 | $20.94 | 41,400 | $4.74 B |
| 08/21/2024 | $20.85 | $21.04 (0.91%) | $21.29 | $20.84 | 6,400 | $4.71 B |
| 08/20/2024 | $20.85 | $20.97 (0.58%) | $21.14 | $20.85 | 35,711 | $4.72 B |
| 08/19/2024 | $21.15 | $20.82 (-1.56%) | $21.15 | $20.75 | 24,340 | $4.73 B |
| 08/16/2024 | $21.50 | $21.10 (-1.86%) | $21.50 | $20.93 | 29,100 | $4.70 B |
| 08/15/2024 | $21.33 | $21.26 (-0.33%) | $21.70 | $20.91 | 36,102 | $4.70 B |
| 08/14/2024 | $21.46 | $21.63 (0.79%) | $21.92 | $21.38 | 36,500 | $4.72 B |
| 08/13/2024 | $20.60 | $21.40 (3.88%) | $21.40 | $20.38 | 28,300 | $4.70 B |
| 08/12/2024 | $20.74 | $20.70 (-0.19%) | $20.77 | $20.35 | 17,417 | $4.68 B |
| 08/09/2024 | $20.79 | $20.80 (0.05%) | $20.80 | $20.59 | 22,345 | $4.71 B |
| 08/08/2024 | $20.71 | $20.80 (0.43%) | $20.80 | $20.25 | 31,700 | $4.70 B |
| 08/07/2024 | $20.66 | $20.71 (0.24%) | $20.71 | $20.09 | 64,500 | $4.67 B |
| 08/06/2024 | $20.10 | $20.40 (1.49%) | $20.60 | $19.90 | 43,127 | $4.74 B |
| 08/05/2024 | $19.99 | $20.00 (0.05%) | $20.12 | $19.00 | 90,700 | $4.72 B |
| 08/02/2024 | $20.53 | $20.61 (0.39%) | $20.88 | $20.31 | 28,700 | $4.79 B |
| 08/01/2024 | $20.25 | $20.73 (2.37%) | $21.00 | $20.25 | 62,700 | $4.78 B |
| 07/31/2024 | $19.01 | $20.25 (6.52%) | $20.86 | $19.01 | 210,933 | $4.76 B |
| 07/30/2024 | $21.22 | $19.18 (-9.61%) | $21.37 | $18.59 | 326,424 | $4.77 B |
| 07/29/2024 | $25.00 | $21.59 (-13.64%) | $25.00 | $21.14 | 244,600 | $4.80 B |
| 07/26/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.15 | 1,600 | $5.10 B |
| 07/25/2024 | $24.89 | $25.00 (0.44%) | $25.02 | $24.89 | 2,926 | $4.90 B |
| 07/24/2024 | $25.07 | $24.88 (-0.76%) | $25.07 | $24.88 | 7,300 | $4.84 B |
| 07/23/2024 | $25.11 | $25.13 (0.08%) | $25.13 | $25.06 | 824 | $4.90 B |
| 07/22/2024 | $25.22 | $25.17 (-0.2%) | $25.23 | $25.07 | 3,910 | $4.80 B |
| 07/19/2024 | $25.08 | $25.13 (0.2%) | $25.17 | $25.05 | 2,505 | $4.76 B |
| 07/18/2024 | $25.09 | $25.15 (0.24%) | $25.15 | $25.09 | 2,189 | $4.83 B |
| 07/17/2024 | $25.05 | $25.08 (0.12%) | $25.09 | $25.05 | 8,947 | $4.91 B |
| 07/16/2024 | $25.12 | $25.15 (0.12%) | $25.15 | $25.10 | 1,847 | $4.91 B |
| 07/15/2024 | $25.00 | $25.06 (0.24%) | $25.15 | $24.94 | 3,160 | $4.77 B |
| 07/12/2024 | $25.01 | $25.01 (0%) | $25.09 | $25.00 | 3,295 | $4.81 B |
| 07/11/2024 | $24.88 | $25.06 (0.72%) | $25.09 | $24.88 | 6,733 | $4.72 B |
| 07/10/2024 | $24.70 | $24.85 (0.61%) | $24.86 | $24.70 | 5,263 | $4.68 B |
| 07/09/2024 | $24.68 | $24.75 (0.28%) | $24.75 | $24.68 | 3,994 | $4.70 B |
| 07/08/2024 | $24.64 | $24.73 (0.37%) | $24.75 | $24.64 | 6,041 | $4.83 B |
| 07/05/2024 | $24.70 | $24.73 (0.12%) | $24.80 | $24.70 | 4,296 | $4.82 B |
| 07/03/2024 | $24.50 | $24.68 (0.73%) | $24.68 | $24.50 | 5,003 | $4.74 B |
| 07/02/2024 | $24.37 | $24.46 (0.37%) | $24.70 | $24.37 | 5,847 | $4.70 B |
| 07/01/2024 | $24.50 | $24.47 (-0.12%) | $24.50 | $24.39 | 7,308 | $4.63 B |