-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
-3.67% -
3 MONTH PERFORMANCE
-21.68% -
6 MONTH PERFORMANCE
-23.59% -
YEAR-TO-DATE PERFORMANCE
-21.49% -
1 YEAR PERFORMANCE
-20.89%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.47 | $19.45 (-0.1%) | $19.73 | $19.20 | 96,772 | $4.71 B |
| 09/27/2024 | $19.59 | $19.40 (-0.97%) | $19.69 | $19.38 | 46,517 | $4.71 B |
| 09/26/2024 | $19.65 | $19.50 (-0.76%) | $19.75 | $19.44 | 28,300 | $4.71 B |
| 09/25/2024 | $19.91 | $19.69 (-1.1%) | $19.97 | $19.46 | 42,601 | $4.71 B |
| 09/24/2024 | $19.87 | $19.88 (0.05%) | $19.97 | $19.71 | 31,300 | $4.71 B |
| 09/23/2024 | $19.68 | $19.87 (0.97%) | $19.94 | $19.64 | 31,308 | $4.70 B |
| 09/20/2024 | $19.23 | $19.57 (1.77%) | $19.76 | $19.23 | 37,600 | $4.69 B |
| 09/19/2024 | $19.31 | $19.23 (-0.41%) | $19.65 | $19.17 | 90,826 | $4.71 B |
| 09/18/2024 | $19.46 | $19.30 (-0.82%) | $19.59 | $19.18 | 81,200 | $4.68 B |
| 09/17/2024 | $19.40 | $19.38 (-0.1%) | $19.74 | $19.34 | 66,100 | $4.71 B |
| 09/16/2024 | $19.39 | $19.43 (0.21%) | $19.48 | $19.15 | 127,344 | $4.71 B |
| 09/13/2024 | $19.25 | $19.35 (0.52%) | $19.50 | $19.12 | 60,200 | $4.71 B |
| 09/12/2024 | $19.52 | $19.20 (-1.64%) | $19.68 | $19.17 | 111,721 | $4.70 B |
| 09/11/2024 | $20.00 | $19.52 (-2.4%) | $20.13 | $19.01 | 303,933 | $4.70 B |
| 09/10/2024 | $19.90 | $20.10 (1.01%) | $20.33 | $19.70 | 55,900 | $4.68 B |
| 09/09/2024 | $19.90 | $19.98 (0.4%) | $20.25 | $19.86 | 27,900 | $4.67 B |
| 09/06/2024 | $19.87 | $19.93 (0.3%) | $20.04 | $19.61 | 27,318 | $4.67 B |
| 09/05/2024 | $20.00 | $19.97 (-0.15%) | $20.11 | $19.79 | 647,400 | $4.69 B |
| 09/04/2024 | $19.85 | $19.96 (0.55%) | $20.04 | $19.69 | 328,333 | $4.69 B |
| 09/03/2024 | $20.44 | $19.85 (-2.89%) | $20.74 | $19.54 | 466,800 | $4.73 B |
| 08/30/2024 | $21.16 | $20.44 (-3.4%) | $21.16 | $20.37 | 143,500 | $4.78 B |
| 08/29/2024 | $21.09 | $21.02 (-0.33%) | $21.16 | $20.95 | 17,300 | $4.79 B |
| 08/28/2024 | $21.10 | $21.00 (-0.47%) | $21.17 | $20.97 | 20,832 | $4.77 B |
| 08/27/2024 | $21.30 | $21.10 (-0.94%) | $21.31 | $20.80 | 75,600 | $4.78 B |
| 08/26/2024 | $21.18 | $21.30 (0.57%) | $21.45 | $21.14 | 583,000 | $4.76 B |
| 08/23/2024 | $21.04 | $21.15 (0.52%) | $21.37 | $21.00 | 464,700 | $4.79 B |
| 08/22/2024 | $21.17 | $20.98 (-0.9%) | $21.27 | $20.95 | 35,900 | $4.74 B |
| 08/21/2024 | $21.14 | $21.03 (-0.52%) | $21.24 | $21.00 | 37,803 | $4.71 B |
| 08/20/2024 | $20.99 | $21.10 (0.52%) | $21.10 | $20.92 | 74,500 | $4.72 B |
| 08/19/2024 | $20.91 | $20.91 (0%) | $21.04 | $20.85 | 32,006 | $4.73 B |
| 08/16/2024 | $21.26 | $20.91 (-1.65%) | $21.26 | $20.66 | 407,137 | $4.70 B |
| 08/15/2024 | $20.75 | $21.27 (2.51%) | $21.79 | $20.29 | 164,608 | $4.70 B |
| 08/14/2024 | $21.12 | $21.18 (0.28%) | $21.40 | $20.91 | 653,201 | $4.72 B |
| 08/13/2024 | $20.41 | $21.02 (2.99%) | $21.10 | $20.30 | 51,200 | $4.70 B |
| 08/12/2024 | $20.51 | $20.26 (-1.22%) | $20.70 | $20.19 | 28,800 | $4.68 B |
| 08/09/2024 | $20.50 | $20.49 (-0.05%) | $20.72 | $20.45 | 31,900 | $4.71 B |
| 08/08/2024 | $20.30 | $20.54 (1.18%) | $20.54 | $20.04 | 88,211 | $4.70 B |
| 08/07/2024 | $20.40 | $20.38 (-0.1%) | $20.90 | $20.23 | 196,100 | $4.67 B |
| 08/06/2024 | $20.00 | $20.62 (3.1%) | $20.97 | $19.52 | 153,000 | $4.74 B |
| 08/05/2024 | $19.83 | $20.13 (1.51%) | $20.29 | $19.30 | 256,100 | $4.72 B |
| 08/02/2024 | $20.53 | $20.92 (1.9%) | $21.19 | $20.53 | 433,533 | $4.79 B |
| 08/01/2024 | $20.51 | $20.81 (1.46%) | $21.40 | $20.50 | 511,829 | $4.78 B |
| 07/31/2024 | $19.51 | $21.00 (7.64%) | $21.84 | $19.11 | 1.16 M | $4.76 B |
| 07/30/2024 | $21.50 | $19.53 (-9.16%) | $21.77 | $19.52 | 238,105 | $4.77 B |
| 07/29/2024 | $25.42 | $21.85 (-14.04%) | $25.42 | $20.51 | 329,541 | $4.80 B |
| 07/26/2024 | $25.25 | $25.44 (0.75%) | $25.44 | $25.25 | 5,108 | $5.10 B |
| 07/25/2024 | $25.05 | $25.11 (0.24%) | $25.36 | $25.05 | 7,800 | $4.90 B |
| 07/24/2024 | $25.44 | $25.05 (-1.53%) | $25.44 | $25.02 | 17,000 | $4.84 B |
| 07/23/2024 | $25.47 | $25.40 (-0.27%) | $25.47 | $25.40 | 4,816 | $4.90 B |
| 07/22/2024 | $25.49 | $25.45 (-0.16%) | $25.50 | $25.40 | 30,216 | $4.80 B |
| 07/19/2024 | $25.47 | $25.41 (-0.24%) | $25.47 | $25.41 | 28,429 | $4.76 B |
| 07/18/2024 | $25.43 | $25.44 (0.04%) | $25.50 | $25.40 | 6,333 | $4.83 B |
| 07/17/2024 | $25.43 | $25.41 (-0.08%) | $25.48 | $25.41 | 5,873 | $4.91 B |
| 07/16/2024 | $25.47 | $25.41 (-0.24%) | $25.47 | $25.40 | 7,102 | $4.91 B |
| 07/15/2024 | $25.42 | $25.35 (-0.28%) | $25.47 | $25.35 | 8,894 | $4.77 B |
| 07/12/2024 | $25.45 | $25.44 (-0.04%) | $25.45 | $25.38 | 10,075 | $4.81 B |
| 07/11/2024 | $25.28 | $25.35 (0.28%) | $25.41 | $25.20 | 17,571 | $4.72 B |
| 07/10/2024 | $25.15 | $25.16 (0.04%) | $25.16 | $25.02 | 15,326 | $4.68 B |
| 07/09/2024 | $25.13 | $25.14 (0.04%) | $25.15 | $25.13 | 14,607 | $4.70 B |
| 07/08/2024 | $25.19 | $25.09 (-0.4%) | $25.25 | $25.05 | 12,094 | $4.83 B |
| 07/05/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.10 | 7,879 | $4.82 B |
| 07/03/2024 | $25.16 | $25.20 (0.16%) | $25.23 | $25.01 | 8,336 | $4.74 B |
| 07/02/2024 | $25.19 | $25.02 (-0.67%) | $25.19 | $25.01 | 15,532 | $4.70 B |
| 07/01/2024 | $25.07 | $25.14 (0.28%) | $25.19 | $25.02 | 25,540 | $4.63 B |