ESGR - Enstar Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019171.95172.64170.11172.30172.3069,000
Jul 22, 2019172.02172.93169.09170.44170.4446,300
Jul 19, 2019172.50174.46171.11172.14172.1450,700
Jul 18, 2019172.86173.06171.23172.98172.9870,700
Jul 17, 2019173.03173.57171.22172.90172.9070,100
Jul 16, 2019172.09174.51172.09173.40173.4066,400
Jul 15, 2019175.26175.56171.20172.61172.6162,800
Jul 12, 2019171.87175.05171.21174.75174.7595,900
Jul 11, 2019173.43173.43170.57172.01172.0177,800
Jul 10, 2019177.86178.55173.16173.30173.3098,500
Jul 09, 2019175.18177.88173.45177.29177.2954,200
Jul 08, 2019177.10177.74174.56175.45175.4589,600
Jul 05, 2019176.94177.74174.66177.45177.4557,400
Jul 03, 2019175.94178.97175.94177.68177.6880,300
Jul 02, 2019175.46176.42174.25175.96175.9681,700
Jul 01, 2019175.00176.44173.62175.48175.4859,100
Jun 28, 2019170.00174.36170.00174.28174.28221,100
Jun 27, 2019167.49170.18166.10170.18170.1859,300
Jun 26, 2019169.82175.74166.19167.10167.1051,200
Jun 25, 2019168.45171.49166.81169.74169.7461,300
Jun 24, 2019170.31171.90167.91168.46168.4660,800
Jun 21, 2019174.26174.84169.80170.32170.3274,200
Jun 20, 2019174.33176.32173.38175.11175.1155,300
Jun 19, 2019174.07174.92171.50173.06173.0659,700
Jun 18, 2019174.45177.20173.42173.83173.8335,200
Jun 17, 2019174.80177.00173.24173.71173.7150,000
Jun 14, 2019172.16175.41172.16174.15174.1544,000
Jun 13, 2019173.39175.01171.73172.28172.2841,700
Jun 12, 2019169.98173.95169.98172.57172.5749,300
Jun 11, 2019171.27171.39169.18169.90169.9055,700
Jun 10, 2019168.16171.02167.95170.25170.2551,400
Jun 07, 2019169.15169.98167.72168.49168.4929,300
Jun 06, 2019169.48169.48167.35169.00169.0027,800
Jun 05, 2019168.63170.59168.22169.03169.0347,800
Jun 04, 2019166.33169.25164.82168.50168.5040,200
Jun 03, 2019164.54166.44163.36165.20165.2081,300
May 31, 2019162.24164.57160.20164.40164.40114,200
May 30, 2019164.72170.17161.92162.66162.6672,300
May 29, 2019165.15165.15162.20164.72164.72101,700
May 28, 2019166.50167.20164.58165.51165.51102,800
May 24, 2019167.32169.89165.86166.50166.5043,900
May 23, 2019169.49169.50164.06166.87166.8795,500
May 22, 2019172.31175.26170.29170.84170.8459,500
May 21, 2019175.05178.21172.37172.69172.6987,400
May 20, 2019174.00175.50173.47174.00174.0055,700
May 17, 2019177.68177.87174.96175.00175.0078,100
May 16, 2019177.37179.15177.18178.30178.3076,200
May 15, 2019175.15177.66175.15177.00177.0060,100
May 14, 2019174.85177.05174.85175.99175.9946,300
May 13, 2019176.62177.97174.00174.85174.8533,900
May 10, 2019176.57178.05175.00177.94177.9457,300
May 09, 2019176.66178.72175.00176.65176.6564,200
May 08, 2019176.46178.38175.16177.70177.7024,200
May 07, 2019177.63179.20175.10176.96176.9626,300
May 06, 2019177.15179.90177.10179.30179.3043,100
May 03, 2019179.29179.50177.90178.87178.8750,900
May 02, 2019176.95179.10176.07177.40177.4059,600
May 01, 2019177.39178.54176.32176.89176.8946,400
Apr 30, 2019176.09178.03176.09177.26177.2647,500
Apr 29, 2019177.35180.31176.38178.07178.0724,500
Apr 26, 2019176.31178.20174.62177.10177.1038,200
Apr 25, 2019177.10177.35175.00175.30175.3035,600
Apr 24, 2019177.48179.80177.39177.66177.6632,400
Apr 23, 2019177.88178.50176.02176.76176.7659,700
Apr 22, 2019176.05177.45174.74177.45177.4514,700
Apr 18, 2019175.10178.61174.79176.24176.2446,900
Apr 17, 2019176.86178.57174.61175.69175.6939,100
Apr 16, 2019175.36176.94175.05176.06176.0629,400
Apr 15, 2019175.16175.97174.71175.01175.0121,100
Apr 12, 2019177.59178.05175.17175.89175.8933,300
Apr 11, 2019177.32177.65175.64176.50176.5038,700
Apr 10, 2019176.30177.23174.72177.23177.2344,600
Apr 09, 2019176.00176.00174.25175.00175.0032,100
Apr 08, 2019175.13176.90175.13175.35175.3530,700
Apr 05, 2019176.00177.85175.06175.70175.7032,300
Apr 04, 2019173.83175.70173.04175.00175.0034,200
Apr 03, 2019175.00175.91172.10173.35173.3541,500
Apr 02, 2019175.25175.35173.57174.00174.0040,100
Apr 01, 2019174.73176.00172.96175.00175.0043,700
Mar 29, 2019174.42174.65172.16174.00174.0055,700
Mar 28, 2019171.25173.23170.73172.90172.9051,900
Mar 27, 2019172.38173.31170.55171.75171.7564,300
Mar 26, 2019172.26173.37171.30172.58172.5828,800
Mar 25, 2019169.70172.35169.20171.28171.2849,900
Mar 22, 2019171.46172.93169.08169.08169.0853,100
Mar 21, 2019170.00173.18169.70172.72172.7237,000
Mar 20, 2019170.54173.69170.06170.18170.1837,800
Mar 19, 2019173.69175.82170.90171.17171.1745,000
Mar 18, 2019173.37177.16173.19173.37173.3743,900
Mar 15, 2019173.16176.29172.92173.63173.6383,800
Mar 14, 2019174.06177.16171.84172.56172.5650,100
Mar 13, 2019172.25174.49171.41173.38173.3850,800
Mar 12, 2019167.01171.51167.01170.54170.5497,000
Mar 11, 2019162.74167.74162.74166.88166.8862,300
Mar 08, 2019159.64162.54158.72161.21161.2148,400
Mar 07, 2019164.96166.80160.00160.00160.0038,900
Mar 06, 2019166.62168.30165.71165.71165.7142,100
Mar 05, 2019166.98168.19165.51166.70166.7056,200
Mar 04, 2019179.01180.00165.33166.45166.45101,800
Mar 01, 2019179.06182.32178.60182.32182.3241,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...