Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Enstar Group Ltd (ESGRO)
Enstar Group Ltd (ESGRO) Historical

ESGRO Enstar Group Ltd

25.1482

0.0881 (0.35%)

Jul 16 2024 - Closed

Delayed by 15 minutes

ESGRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	25.1482	0.09	0.35%	25.1218	25.15	25.10	1,847
Jul 15 2024	25.0601	0.05	0.19%	25.05	25.15	24.94	3,160
Jul 12 2024	25.0137	-0.05	-0.18%	25.06	25.0905	25.00	3,295
Jul 11 2024	25.06	0.21	0.85%	24.8797	25.09	24.8797	5,684
Jul 10 2024	24.8482	0.10	0.40%	24.74	24.86	24.70	5,263
Jul 09 2024	24.7495	0.02	0.08%	24.68	24.7495	24.6774	3,994
Jul 08 2024	24.73	0.00	0.00%	24.64	24.75	24.6367	6,041
Jul 05 2024	24.73	0.05	0.20%	24.70	24.80	24.70	4,296
Jul 03 2024	24.68	0.22	0.90%	24.49	24.68	24.49	5,003
Jul 02 2024	24.4607	-0.01	-0.04%	24.3701	24.70	24.3701	5,847
Jul 01 2024	24.47	0.02	0.08%	24.51	24.51	24.391	7,308
Jun 28 2024	24.45	-0.21	-0.85%	24.70	24.70	24.45	6,355
Jun 27 2024	24.66	0.01	0.05%	24.69	24.69	24.66	7,427
Jun 26 2024	24.6466	-0.01	-0.03%	24.69	24.69	24.6466	2,122
Jun 25 2024	24.6529	0.02	0.09%	24.68	24.6998	24.63	6,465
Jun 24 2024	24.63	0.08	0.33%	24.55	24.65	24.55	5,017
Jun 21 2024	24.5499	0.04	0.16%	24.63	24.65	24.5112	2,103
Jun 20 2024	24.5101	-0.15	-0.61%	24.66	24.66	24.5101	4,505
Jun 18 2024	24.66	0.30	1.22%	24.40	24.68	24.40	8,134
Jun 17 2024	24.362	-0.09	-0.37%	24.55	24.70	24.3491	13,320
Jun 14 2024	24.4524	-0.06	-0.24%	24.55	24.55	24.36	3,918
Jun 13 2024	24.51	-0.06	-0.23%	24.70	24.70	24.4401	5,556
Jun 12 2024	24.5665	0.11	0.44%	24.68	24.72	24.51	11,619
Jun 11 2024	24.46	0.12	0.51%	24.33	24.46	24.26	8,479
Jun 10 2024	24.3358	-0.01	-0.06%	24.35	24.35	24.30	3,263
Jun 07 2024	24.35	-0.16	-0.65%	24.40	24.43	24.35	4,842
Jun 06 2024	24.51	-0.13	-0.53%	24.46	24.64	24.44	11,270
Jun 05 2024	24.64	0.15	0.61%	24.49	24.65	24.49	6,691
Jun 04 2024	24.49	0.09	0.37%	24.40	24.56	24.40	10,526
Jun 03 2024	24.40	0.09	0.37%	24.29	24.40	24.2176	6,682
May 31 2024	24.31	0.32	1.33%	24.04	24.36	23.95	81,455
May 30 2024	23.99	0.01	0.04%	24.13	24.13	23.98	9,564
May 29 2024	23.98	-0.10	-0.42%	24.14	24.1658	23.98	4,437
May 28 2024	24.08	-0.07	-0.29%	24.24	24.35	24.08	10,260
May 24 2024	24.1497	0.15	0.62%	24.13	24.23	24.01	3,717
May 23 2024	24.00	-0.25	-1.03%	24.30	24.30	23.99	13,000
May 22 2024	24.25	-0.04	-0.16%	24.30	24.35	24.25	2,165
May 21 2024	24.29	-0.08	-0.33%	24.39	24.455	24.26	15,194
May 20 2024	24.371	0.07	0.29%	24.31	24.4362	24.31	5,147
May 17 2024	24.30	-0.25	-1.01%	24.58	24.6012	24.30	14,712
May 16 2024	24.5468	0.01	0.03%	24.58	24.65	24.50	7,144
May 15 2024	24.54	0.06	0.26%	24.48	24.5789	24.46	10,199
May 14 2024	24.4768	-0.35	-1.42%	24.51	24.55	24.44	4,996
May 13 2024	24.83	0.09	0.36%	24.79	24.85	24.79	3,650
May 10 2024	24.74	0.04	0.16%	24.78	24.78	24.60	6,353
May 09 2024	24.7001	0.02	0.08%	24.70	24.775	24.59	9,315
May 08 2024	24.68	-0.17	-0.68%	24.83	24.85	24.64	16,434
May 07 2024	24.85	0.31	1.26%	24.65	24.9197	24.65	23,873
May 06 2024	24.54	0.04	0.16%	24.65	24.65	24.455	6,744
May 03 2024	24.50	0.09	0.37%	24.49	24.5999	24.25	4,799
May 02 2024	24.41	0.27	1.10%	24.22	24.41	24.1478	3,856
May 01 2024	24.1442	-0.04	-0.15%	24.14	24.3889	24.1199	5,401
Apr 30 2024	24.18	-0.01	-0.04%	24.19	24.32	24.05	19,351
Apr 29 2024	24.19	0.12	0.50%	24.10	24.25	24.10	6,826
Apr 26 2024	24.07	-0.07	-0.29%	24.14	24.25	24.05	6,354
Apr 25 2024	24.1388	0.01	0.04%	23.95	24.1388	23.94	5,018
Apr 24 2024	24.13	-0.17	-0.70%	24.30	24.30	24.12	3,220
Apr 23 2024	24.30	0.17	0.70%	24.12	24.33	24.09	9,958
Apr 22 2024	24.13	0.18	0.77%	24.10	24.19	24.05	17,862
Apr 19 2024	23.945	0.12	0.48%	23.87	24.008	23.87	4,046
Apr 18 2024	23.83	-0.11	-0.46%	23.89	23.9899	23.79	15,206

Nickelex Resource (QB)

Kyushu Railway (PK)

Eurofins Scientific

Hardcore Discoveries (PK)

CP All Public (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions