5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-22.44%
YEAR-TO-DATE PERFORMANCE
-22.41%
1 YEAR PERFORMANCE
-23.08%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $19.44 | $19.53 (0.46%) | $19.59 | $19.32 | 30,168 | $4.72 B |
| 12/24/2024 | $19.82 | $19.61 (-1.06%) | $19.82 | $19.44 | 36,300 | $4.72 B |
| 12/23/2024 | $20.08 | $19.90 (-0.9%) | $20.34 | $19.75 | 39,000 | $4.72 B |
| 12/20/2024 | $20.10 | $20.19 (0.45%) | $20.57 | $20.10 | 47,311 | $4.72 B |
| 12/19/2024 | $20.20 | $20.19 (-0.05%) | $20.55 | $19.90 | 42,442 | $4.73 B |
| 12/18/2024 | $20.50 | $20.22 (-1.37%) | $20.85 | $20.10 | 53,933 | $4.73 B |
| 12/17/2024 | $20.17 | $20.49 (1.59%) | $20.69 | $20.11 | 385,434 | $4.75 B |
| 12/16/2024 | $20.47 | $20.18 (-1.42%) | $20.65 | $20.10 | 160,641 | $4.75 B |
| 12/13/2024 | $20.42 | $20.47 (0.24%) | $20.88 | $20.14 | 87,900 | $4.76 B |
| 12/12/2024 | $20.36 | $20.39 (0.15%) | $20.88 | $20.31 | 528,700 | $4.77 B |
| 12/11/2024 | $20.68 | $20.50 (-0.87%) | $20.72 | $20.49 | 26,445 | $4.79 B |
| 12/10/2024 | $20.95 | $20.56 (-1.86%) | $21.02 | $20.45 | 58,648 | $4.79 B |
| 12/09/2024 | $20.34 | $21.42 (5.31%) | $21.44 | $20.34 | 78,700 | $4.77 B |
| 12/06/2024 | $20.85 | $20.45 (-1.92%) | $20.85 | $20.37 | 17,732 | $4.78 B |
| 12/05/2024 | $20.56 | $20.56 (0%) | $20.90 | $20.27 | 49,008 | $4.78 B |
| 12/04/2024 | $20.30 | $20.58 (1.38%) | $20.59 | $20.19 | 357,800 | $4.79 B |
| 12/03/2024 | $20.26 | $20.36 (0.49%) | $20.56 | $20.20 | 24,216 | $4.77 B |
| 12/02/2024 | $20.56 | $20.36 (-0.97%) | $20.56 | $19.99 | 29,437 | $4.78 B |
| 11/29/2024 | $19.99 | $20.56 (2.85%) | $20.56 | $19.84 | 65,700 | $4.76 B |
| 11/27/2024 | $19.77 | $19.96 (0.96%) | $19.96 | $19.76 | 16,700 | $4.77 B |
| 11/26/2024 | $19.95 | $19.82 (-0.65%) | $20.04 | $19.80 | 19,336 | $4.78 B |
| 11/25/2024 | $19.77 | $19.95 (0.91%) | $20.04 | $19.72 | 24,400 | $4.77 B |
| 11/22/2024 | $19.62 | $19.58 (-0.2%) | $19.93 | $19.53 | 75,200 | $4.76 B |
| 11/21/2024 | $19.45 | $19.91 (2.37%) | $19.91 | $19.31 | 20,427 | $4.76 B |
| 11/20/2024 | $19.55 | $19.43 (-0.61%) | $19.65 | $19.19 | 50,800 | $4.75 B |
| 11/19/2024 | $19.75 | $19.55 (-1.01%) | $19.84 | $19.55 | 14,500 | $4.75 B |
| 11/18/2024 | $20.31 | $19.77 (-2.66%) | $20.31 | $19.57 | 27,500 | $4.75 B |
| 11/15/2024 | $20.26 | $20.22 (-0.2%) | $20.39 | $20.16 | 17,630 | $4.75 B |
| 11/14/2024 | $20.82 | $20.88 (0.29%) | $21.18 | $20.39 | 43,000 | $4.74 B |
| 11/13/2024 | $21.26 | $21.09 (-0.8%) | $21.55 | $21.09 | 16,700 | $4.74 B |
| 11/12/2024 | $21.36 | $21.20 (-0.75%) | $21.50 | $21.11 | 18,000 | $4.74 B |
| 11/11/2024 | $21.69 | $21.37 (-1.48%) | $21.69 | $21.21 | 18,000 | $4.75 B |
| 11/08/2024 | $21.46 | $21.69 (1.07%) | $21.69 | $21.42 | 23,000 | $4.77 B |
| 11/07/2024 | $21.74 | $21.42 (-1.47%) | $21.75 | $21.41 | 31,200 | $4.76 B |
| 11/06/2024 | $21.70 | $21.73 (0.14%) | $21.94 | $21.48 | 38,000 | $4.77 B |
| 11/05/2024 | $21.01 | $21.69 (3.24%) | $21.69 | $21.01 | 19,807 | $4.73 B |
| 11/04/2024 | $21.07 | $21.00 (-0.33%) | $21.35 | $20.93 | 21,121 | $4.74 B |
| 11/01/2024 | $21.54 | $21.19 (-1.62%) | $21.54 | $20.99 | 14,443 | $4.72 B |
| 10/31/2024 | $21.03 | $21.39 (1.71%) | $21.43 | $20.93 | 48,245 | $4.73 B |
| 10/30/2024 | $21.00 | $21.17 (0.81%) | $21.46 | $20.94 | 89,600 | $4.77 B |
| 10/29/2024 | $20.77 | $21.17 (1.93%) | $21.17 | $20.77 | 69,300 | $4.77 B |
| 10/28/2024 | $20.86 | $21.08 (1.05%) | $21.26 | $20.75 | 72,900 | $4.76 B |
| 10/25/2024 | $21.26 | $20.87 (-1.83%) | $21.26 | $20.83 | 23,014 | $4.77 B |
| 10/24/2024 | $20.83 | $21.12 (1.39%) | $21.25 | $20.70 | 91,638 | $4.75 B |
| 10/23/2024 | $20.75 | $20.89 (0.67%) | $21.00 | $20.58 | 49,300 | $4.77 B |
| 10/22/2024 | $20.90 | $20.82 (-0.38%) | $21.21 | $20.62 | 131,309 | $4.75 B |
| 10/21/2024 | $20.62 | $20.90 (1.36%) | $20.90 | $20.50 | 59,407 | $4.73 B |
| 10/18/2024 | $20.30 | $20.57 (1.33%) | $20.62 | $20.25 | 117,900 | $4.73 B |
| 10/17/2024 | $20.20 | $20.40 (0.99%) | $20.43 | $20.10 | 36,932 | $4.74 B |
| 10/16/2024 | $20.33 | $20.30 (-0.15%) | $20.33 | $19.91 | 45,727 | $4.75 B |
| 10/15/2024 | $20.10 | $20.29 (0.95%) | $20.30 | $20.10 | 28,236 | $4.72 B |
| 10/14/2024 | $20.16 | $20.07 (-0.45%) | $20.18 | $19.96 | 20,400 | $4.72 B |
| 10/11/2024 | $20.03 | $20.18 (0.75%) | $20.20 | $19.75 | 134,700 | $4.74 B |
| 10/10/2024 | $19.43 | $20.05 (3.19%) | $20.10 | $19.40 | 105,539 | $4.71 B |
| 10/09/2024 | $19.37 | $19.41 (0.21%) | $19.45 | $19.28 | 62,813 | $4.71 B |
| 10/08/2024 | $19.45 | $19.33 (-0.62%) | $19.54 | $19.13 | 125,200 | $4.70 B |
| 10/07/2024 | $19.78 | $19.42 (-1.82%) | $19.87 | $19.41 | 22,737 | $4.70 B |
| 10/04/2024 | $19.81 | $19.79 (-0.1%) | $19.86 | $19.66 | 14,204 | $4.74 B |
| 10/03/2024 | $19.76 | $19.83 (0.35%) | $19.97 | $19.76 | 21,741 | $4.70 B |
| 10/02/2024 | $19.72 | $19.82 (0.51%) | $19.89 | $19.65 | 33,600 | $4.69 B |
| 10/01/2024 | $19.67 | $19.74 (0.36%) | $19.79 | $19.46 | 24,700 | $4.70 B |
| 09/30/2024 | $19.47 | $19.52 (0.26%) | $19.74 | $19.20 | 119,700 | $4.72 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 |