Enstar Group Limited (ESGRP) Charts

$21.12

$0.03 (0.14%)
Last update: 04:00 PM EST
Day's range
$21.01
Day's range
$21.38

5 DAY PERFORMANCE

-0.14%

1 MONTH PERFORMANCE

+5.44%

3 MONTH PERFORMANCE

+1.20%

6 MONTH PERFORMANCE

+6.08%

YEAR-TO-DATE PERFORMANCE

+3.78%

1 YEAR PERFORMANCE

-15.99%

Enstar Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/20/2025 $21.10 $21.09 (-0.05%) $21.38 $21.01 34.71 K $4.99 B
05/19/2025 $20.99 $21.09 (0.48%) $21.15 $20.98 11.20 K $4.98 B
05/16/2025 $21.05 $21.15 (0.48%) $21.20 $20.65 12.53 K $4.98 B
05/15/2025 $20.80 $21.12 (1.54%) $21.20 $20.77 27.90 K $4.98 B
05/14/2025 $21.24 $21.33 (0.42%) $21.43 $21.16 17.10 K $4.98 B
05/13/2025 $20.94 $21.30 (1.72%) $21.30 $20.94 14.42 K $4.98 B
05/12/2025 $20.74 $21.00 (1.25%) $21.10 $20.67 10.74 K $4.99 B
05/09/2025 $20.84 $20.68 (-0.77%) $21.14 $20.65 5.93 K $4.97 B
05/08/2025 $20.77 $20.62 (-0.72%) $21.12 $20.62 13.31 K $4.97 B
05/07/2025 $20.88 $20.75 (-0.62%) $20.88 $19.71 4.12 K $4.98 B
05/06/2025 $20.70 $20.85 (0.72%) $20.99 $20.35 10.10 K $4.97 B
05/05/2025 $21.15 $20.66 (-2.32%) $21.15 $20.62 16.61 K $4.97 B
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 10.60 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 5.00 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 7.65 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