Enstar Group Limited (ESGRO) Historical Stock Data
24.14 ↓0.04 (-0.15%)
As of April 30, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, ESGRO is down -0.19% a day on average. There have been 13 days where Enstar Group Limited closed green and 17 days where ESGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 24.12 | 24.14 | ↑$0.02 (0.10%) | 24.12 | 24.39 | 5.39K |
| 2024-04-30 | 24.19 | 24.18 | ↓$0.01 (-0.04%) | 24.05 | 24.32 | 19.35K |
| 2024-04-29 | 24.10 | 24.19 | ↑$0.09 (0.37%) | 24.10 | 24.25 | 6.83K |
| 2024-04-26 | 24.05 | 24.07 | ↑$0.02 (0.08%) | 24.05 | 24.25 | 5.79K |
| 2024-04-25 | 24.03 | 24.14 | ↑$0.11 (0.45%) | 23.94 | 24.14 | 5.90K |
| 2024-04-24 | 24.30 | 24.13 | ↓$0.17 (-0.70%) | 24.12 | 24.30 | 3.22K |
| 2024-04-23 | 24.12 | 24.30 | ↑$0.18 (0.75%) | 24.09 | 24.31 | 9.96K |
| 2024-04-22 | 24.10 | 24.13 | ↑$0.03 (0.12%) | 24.06 | 24.19 | 17.86K |
| 2024-04-19 | 23.87 | 23.95 | ↑$0.07 (0.31%) | 23.87 | 24.01 | 4.04K |
| 2024-04-18 | 23.98 | 23.83 | ↓$0.15 (-0.63%) | 23.79 | 23.99 | 15.20K |
| 2024-04-17 | 23.83 | 23.94 | ↑$0.11 (0.46%) | 23.79 | 24.01 | 8.38K |
| 2024-04-16 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.73 | 23.86 | 8.41K |
| 2024-04-15 | 23.75 | 23.64 | ↓$0.11 (-0.46%) | 23.62 | 23.80 | 8.45K |
| 2024-04-12 | 23.82 | 23.89 | ↑$0.07 (0.29%) | 23.81 | 24.18 | 10.29K |
| 2024-04-11 | 24.04 | 23.79 | ↓$0.25 (-1.04%) | 23.79 | 24.04 | 23.73K |
| 2024-04-10 | 24.35 | 23.99 | ↓$0.36 (-1.48%) | 23.99 | 24.35 | 33.82K |
| 2024-04-09 | 24.52 | 24.36 | ↓$0.16 (-0.65%) | 24.35 | 24.60 | 32.52K |
| 2024-04-08 | 24.66 | 24.48 | ↓$0.18 (-0.71%) | 24.48 | 24.66 | 25.07K |
| 2024-04-05 | 24.85 | 24.59 | ↓$0.26 (-1.05%) | 24.59 | 25.00 | 28.39K |
| 2024-04-04 | 24.91 | 24.87 | ↓$0.04 (-0.16%) | 24.87 | 24.91 | 3.37K |
| 2024-04-03 | 24.81 | 24.83 | ↑$0.02 (0.08%) | 24.81 | 24.91 | 8.03K |
| 2024-04-02 | 24.86 | 24.81 | ↓$0.05 (-0.20%) | 24.76 | 24.90 | 8.90K |
| 2024-04-01 | 24.92 | 24.85 | ↓$0.07 (-0.28%) | 24.85 | 24.99 | 10.46K |
| 2024-03-28 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.76 | 25.00 | 6.57K |
| 2024-03-27 | 24.80 | 24.98 | ↑$0.18 (0.73%) | 24.80 | 25.00 | 9.61K |
| 2024-03-26 | 24.94 | 24.74 | ↓$0.20 (-0.80%) | 24.70 | 24.99 | 5.25K |
| 2024-03-25 | 25.00 | 24.85 | ↓$0.15 (-0.60%) | 24.85 | 25.08 | 5.66K |
| 2024-03-22 | 25.08 | 24.94 | ↓$0.14 (-0.56%) | 24.94 | 25.08 | 5.62K |
| 2024-03-21 | 25.16 | 25.11 | ↓$0.05 (-0.20%) | 25.11 | 25.16 | 2.59K |
| 2024-03-20 | 25.15 | 25.16 | ↑$0.01 (0.04%) | 25.15 | 25.26 | 14.64K |
Create an account or log in to view more rows.
$ESGRO we going up from here
$ESGRO Bearish..
$ESGRO we need more volume
$ESGRO just go up
$ESGRO already bouncing back.
$ESGRO Bull trap
$ESGRO what happen
$ESGRO I’ll be buying more if this dips!
$ESGRO hi hi
$ESGRO buy the dip…smfh