5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+5.75%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-16.87%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $21.69 | $21.25 (-2.03%) | $21.69 | $21.04 | 19.43 K | $4.98 B |
| 05/01/2025 | $21.31 | $21.41 (0.47%) | $21.45 | $21.20 | 15.90 K | $4.98 B |
| 04/30/2025 | $20.27 | $21.32 (5.18%) | $21.38 | $20.17 | 38.00 K | $4.98 B |
| 04/29/2025 | $20.78 | $20.90 (0.58%) | $20.99 | $20.71 | 11.25 K | $4.98 B |
| 04/28/2025 | $20.92 | $20.84 (-0.38%) | $20.92 | $20.71 | 5.12 K | $4.98 B |
| 04/25/2025 | $20.83 | $20.92 (0.43%) | $20.92 | $20.31 | 6.80 K | $4.90 B |
| 04/24/2025 | $20.49 | $20.75 (1.27%) | $20.75 | $20.36 | 3.63 K | $4.89 B |
| 04/23/2025 | $20.46 | $20.26 (-0.98%) | $20.46 | $20.16 | 3.20 K | $4.90 B |
| 04/22/2025 | $20.15 | $20.00 (-0.74%) | $20.57 | $20.00 | 8.81 K | $4.90 B |
| 04/21/2025 | $19.78 | $20.03 (1.26%) | $20.38 | $19.70 | 8.20 K | $4.89 B |
| 04/17/2025 | $20.14 | $19.64 (-2.48%) | $20.16 | $19.64 | 31.80 K | $4.90 B |
| 04/16/2025 | $19.99 | $20.09 (0.5%) | $20.29 | $19.50 | 34.82 K | $4.88 B |
| 04/15/2025 | $20.18 | $19.99 (-0.94%) | $20.28 | $19.90 | 10.66 K | $4.89 B |
| 04/14/2025 | $19.70 | $20.03 (1.68%) | $20.19 | $19.70 | 7.70 K | $4.90 B |
| 04/11/2025 | $19.40 | $19.83 (2.22%) | $20.07 | $19.40 | 10.70 K | $4.88 B |
| 04/10/2025 | $20.32 | $19.67 (-3.2%) | $20.58 | $19.63 | 9.20 K | $4.87 B |
| 04/09/2025 | $19.30 | $20.34 (5.39%) | $20.77 | $19.30 | 16.34 K | $4.88 B |
| 04/08/2025 | $19.82 | $20.29 (2.37%) | $20.55 | $19.77 | 44.73 K | $4.87 B |
| 04/07/2025 | $18.52 | $19.82 (7.02%) | $19.89 | $18.52 | 34.82 K | $4.84 B |
| 04/04/2025 | $20.02 | $20.18 (0.8%) | $20.80 | $19.36 | 30.60 K | $4.87 B |
| 04/03/2025 | $20.63 | $20.83 (0.97%) | $20.94 | $20.50 | 11.90 K | $4.87 B |
| 04/02/2025 | $20.84 | $20.98 (0.67%) | $20.98 | $20.60 | 21.50 K | $4.87 B |
| 04/01/2025 | $20.78 | $20.89 (0.53%) | $21.02 | $20.63 | 39.00 K | $4.87 B |
| 03/31/2025 | $21.04 | $20.84 (-0.95%) | $21.27 | $20.51 | 266.22 K | $4.87 B |
| 03/28/2025 | $21.31 | $21.07 (-1.13%) | $21.48 | $21.00 | 28.41 K | $4.87 B |
| 03/27/2025 | $21.31 | $21.35 (0.19%) | $21.40 | $21.31 | 48.10 K | $4.88 B |
| 03/26/2025 | $21.55 | $21.45 (-0.46%) | $21.64 | $21.20 | 23.00 K | $4.90 B |
| 03/25/2025 | $21.57 | $21.63 (0.28%) | $21.63 | $21.21 | 29.50 K | $4.87 B |
| 03/24/2025 | $21.63 | $21.56 (-0.32%) | $21.63 | $21.16 | 9.11 K | $4.87 B |
| 03/21/2025 | $21.38 | $21.55 (0.8%) | $21.55 | $21.20 | 7.62 K | $4.87 B |
| 03/20/2025 | $21.41 | $21.53 (0.56%) | $21.64 | $21.35 | 5.60 K | $4.87 B |
| 03/19/2025 | $21.20 | $21.46 (1.23%) | $21.69 | $21.20 | 15.00 K | $4.87 B |
| 03/18/2025 | $21.39 | $21.22 (-0.79%) | $21.65 | $21.04 | 11.30 K | $4.87 B |
| 03/17/2025 | $21.40 | $21.44 (0.19%) | $21.75 | $21.30 | 10.50 K | $4.88 B |
| 03/14/2025 | $21.30 | $21.36 (0.28%) | $21.49 | $21.08 | 7.70 K | $4.87 B |
| 03/13/2025 | $21.10 | $21.28 (0.85%) | $21.28 | $20.96 | 11.61 K | $4.87 B |
| 03/12/2025 | $20.77 | $21.10 (1.59%) | $21.36 | $20.66 | 51.80 K | $4.86 B |
| 03/11/2025 | $20.74 | $20.64 (-0.48%) | $20.74 | $20.55 | 16.70 K | $4.86 B |
| 03/10/2025 | $20.55 | $20.63 (0.39%) | $20.70 | $20.51 | 20.33 K | $4.86 B |
| 03/07/2025 | $20.77 | $20.62 (-0.72%) | $20.79 | $20.59 | 4.83 K | $4.86 B |
| 03/06/2025 | $20.79 | $20.70 (-0.43%) | $20.81 | $20.70 | 7.00 K | $4.86 B |
| 03/05/2025 | $20.87 | $20.72 (-0.72%) | $20.87 | $20.70 | 5.17 K | $4.85 B |
| 03/04/2025 | $21.24 | $20.77 (-2.21%) | $21.26 | $20.62 | 13.90 K | $4.85 B |
| 03/03/2025 | $21.17 | $21.26 (0.43%) | $21.27 | $21.00 | 5.00 K | $4.88 B |
| 02/28/2025 | $20.99 | $21.04 (0.24%) | $21.13 | $20.60 | 454.31 K | $4.88 B |
| 02/27/2025 | $20.99 | $20.77 (-1.05%) | $21.00 | $20.75 | 9.00 K | $4.87 B |
| 02/26/2025 | $20.99 | $20.89 (-0.48%) | $21.03 | $20.75 | 240.10 K | $4.88 B |
| 02/25/2025 | $21.01 | $20.95 (-0.29%) | $21.01 | $20.85 | 7.85 K | $4.88 B |
| 02/24/2025 | $20.90 | $20.74 (-0.77%) | $20.91 | $20.65 | 5.52 K | $4.88 B |
| 02/21/2025 | $20.13 | $20.87 (3.68%) | $20.87 | $20.13 | 23.83 K | $4.87 B |
| 02/20/2025 | $20.47 | $20.23 (-1.17%) | $20.55 | $20.23 | 7.10 K | $4.87 B |
| 02/19/2025 | $20.45 | $20.57 (0.59%) | $20.62 | $20.40 | 16.10 K | $4.88 B |
| 02/18/2025 | $20.55 | $20.67 (0.58%) | $20.68 | $20.08 | 41.90 K | $4.87 B |
| 02/14/2025 | $20.71 | $20.78 (0.34%) | $20.82 | $20.40 | 32.31 K | $4.85 B |
| 02/13/2025 | $20.64 | $21.00 (1.74%) | $21.00 | $20.64 | 8.91 K | $4.85 B |
| 02/12/2025 | $20.40 | $20.76 (1.76%) | $20.76 | $20.25 | 50.21 K | $4.83 B |
| 02/11/2025 | $20.28 | $20.70 (2.07%) | $20.72 | $20.28 | 9.04 K | $4.81 B |
| 02/10/2025 | $20.25 | $20.60 (1.73%) | $20.63 | $20.25 | 12.42 K | $4.81 B |
| 02/07/2025 | $20.52 | $20.23 (-1.41%) | $20.52 | $20.16 | 9.40 K | $4.80 B |
| 02/06/2025 | $20.36 | $20.30 (-0.29%) | $20.37 | $20.25 | 6.20 K | $4.81 B |
| 02/05/2025 | $20.33 | $20.34 (0.05%) | $20.62 | $20.21 | 23.60 K | $4.80 B |
| 02/04/2025 | $20.30 | $20.26 (-0.2%) | $20.35 | $20.25 | 6.10 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.
