ESGR - Enstar Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023254.57259.74254.57259.35259.3511,438
Jun 06, 2023250.82257.88250.82254.50254.5053,500
Jun 05, 2023256.99256.99251.44251.67251.6761,300
Jun 02, 2023247.47260.08247.47256.00256.0066,800
Jun 01, 2023234.89249.24225.81244.51244.5160,900
May 31, 2023244.46244.46234.04235.38235.38109,900
May 30, 2023243.26245.67243.03243.95243.9524,700
May 26, 2023244.93249.30244.39244.98244.9835,700
May 25, 2023247.41250.73243.99245.77245.7732,800
May 24, 2023253.43254.46249.04249.14249.1466,200
May 23, 2023265.74266.16255.05255.73255.73131,800
May 22, 2023266.87267.70261.50264.32264.3245,700
May 19, 2023271.38271.39263.74264.83264.8331,700
May 18, 2023261.29270.98257.47268.31268.3148,400
May 17, 2023257.52262.70255.44261.66261.6627,500
May 16, 2023252.40256.32252.40256.23256.2326,900
May 15, 2023254.08254.77249.49254.00254.0025,200
May 12, 2023253.42253.89252.02253.13253.1323,800
May 11, 2023254.66255.45252.21252.80252.8037,600
May 10, 2023255.00257.84253.00257.35257.3530,100
May 09, 2023247.75253.27247.38252.88252.8826,700
May 08, 2023247.00249.41240.22249.41249.4128,400
May 05, 2023244.78252.73244.70248.00248.0037,000
May 04, 2023238.34240.07234.32240.07240.0727,000
May 03, 2023240.04242.01239.14240.79240.7930,300
May 02, 2023239.96240.52233.97239.00239.0024,800
May 01, 2023239.85243.66239.15241.00241.0026,100
Apr 28, 2023233.57243.54233.57240.60240.6030,200
Apr 27, 2023237.15238.05225.85233.26233.2645,100
Apr 26, 2023236.89240.36235.10237.71237.7132,000
Apr 25, 2023237.92241.00237.75238.41238.4119,000
Apr 24, 2023237.95240.32237.80239.36239.3618,400
Apr 21, 2023238.56240.30236.84239.45239.4527,800
Apr 20, 2023239.48241.79236.68239.91239.9126,200
Apr 19, 2023234.75239.52234.75239.12239.1234,500
Apr 18, 2023232.47235.35232.05234.36234.3634,500
Apr 17, 2023235.94235.94230.71233.13233.1329,200
Apr 14, 2023235.59235.59232.76234.79234.7914,300
Apr 13, 2023237.02237.32236.24237.32237.3212,600
Apr 12, 2023233.04239.52233.04236.10236.1021,300
Apr 11, 2023233.66239.31233.45234.85234.8518,500
Apr 10, 2023234.19236.00231.73234.74234.7433,400
Apr 06, 2023235.29235.29229.87233.49233.4920,700
Apr 05, 2023230.92235.30230.92233.79233.7924,200
Apr 04, 2023230.16232.77226.80232.77232.7724,200
Apr 03, 2023231.15233.27231.15232.25232.2522,400
Mar 31, 2023231.19234.12229.00231.79231.7947,200
Mar 30, 2023227.89231.56225.35231.19231.1934,700
Mar 29, 2023231.26231.26226.30229.09229.0926,800
Mar 28, 2023224.91228.85224.91228.85228.8523,100
Mar 27, 2023228.11230.02224.92226.51226.5123,100
Mar 24, 2023219.50225.38217.52225.31225.3137,400
Mar 23, 2023218.02222.00217.74220.04220.0425,700
Mar 22, 2023223.60223.77218.03218.57218.5729,200
Mar 21, 2023225.94226.67223.69224.49224.4933,400
Mar 20, 2023223.01227.02222.14222.80222.8035,500
Mar 17, 2023223.79223.79219.10221.62221.6294,900
Mar 16, 2023222.06227.80222.06224.74224.7446,400
Mar 15, 2023224.53224.53218.00223.02223.0245,900
Mar 14, 2023229.65230.54225.99229.63229.6338,100
Mar 13, 2023228.41231.90225.49226.15226.1546,400
Mar 10, 2023229.17231.96228.85231.58231.5844,900
Mar 09, 2023231.57232.48228.86231.49231.4934,900
Mar 08, 2023235.98236.01230.45232.77232.7729,500
Mar 07, 2023237.09240.04234.31234.51234.5127,900
Mar 06, 2023245.56245.56236.15237.80237.8039,800
Mar 03, 2023236.00245.40236.00244.99244.9929,100
Mar 02, 2023238.31243.02237.17243.00243.0034,600
Mar 01, 2023245.27249.02237.38240.22240.2232,500
Feb 28, 2023245.24245.64242.34244.51244.5154,300
Feb 27, 2023244.36246.16242.04243.71243.7117,200
Feb 24, 2023238.56246.59238.56244.68244.6838,700
Feb 23, 2023242.63245.81241.77245.21245.2142,900
Feb 22, 2023242.49243.81239.23243.34243.3438,600
Feb 21, 2023245.78245.78240.02242.86242.8647,500
Feb 17, 2023245.70249.56244.00246.97246.9744,200
Feb 16, 2023241.92245.78241.92244.92244.9226,400
Feb 15, 2023243.70246.65240.29245.82245.8239,600
Feb 14, 2023242.45246.90241.02243.01243.0142,300
Feb 13, 2023240.60246.87240.60244.98244.9838,400
Feb 10, 2023239.01242.04237.20241.11241.1137,600
Feb 09, 2023241.42244.60237.94238.55238.5545,600
Feb 08, 2023240.99242.80238.03241.05241.0542,600
Feb 07, 2023236.08243.52236.08243.21243.2135,100
Feb 06, 2023235.26236.74234.32236.42236.4250,400
Feb 03, 2023234.78236.39232.30235.24235.2454,200
Feb 02, 2023238.04240.14232.41235.00235.0062,000
Feb 01, 2023239.44243.37230.88238.34238.3489,900
Jan 31, 2023238.28242.33237.76242.30242.3082,800
Jan 30, 2023238.80242.23237.61238.68238.6845,700
Jan 27, 2023244.00244.00239.00239.00239.0034,000
Jan 26, 2023242.08245.66239.78245.43245.4347,300
Jan 25, 2023238.23242.87238.23241.38241.3825,500
Jan 24, 2023243.00243.45240.76240.76240.7627,300
Jan 23, 2023239.73243.00239.31242.90242.9034,500
Jan 20, 2023242.48242.82238.80242.19242.1952,600
Jan 19, 2023236.00241.30234.65240.66240.6648,700
Jan 18, 2023238.30241.50237.74238.26238.2642,100
Jan 17, 2023238.40240.21237.99238.10238.1039,400
Jan 13, 2023235.87242.64235.01241.01241.0147,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...