Enstar Group Limited (ESGR) Historical Stock Data
298.73 ↓0.78 (-0.26%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESGR is up 0.06% a day on average. There have been 16 days where Enstar Group Limited closed green and 14 days where ESGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 298.46 | 298.73 | ↑$0.27 (0.09%) | 292.64 | 301.00 | 39.48K |
| 2024-05-02 | 293.94 | 299.51 | ↑$5.57 (1.89%) | 293.94 | 301.52 | 39.20K |
| 2024-05-01 | 290.37 | 292.95 | ↑$2.58 (0.89%) | 290.07 | 294.83 | 37.26K |
| 2024-04-30 | 289.84 | 290.37 | ↑$0.53 (0.18%) | 287.99 | 291.71 | 31.20K |
| 2024-04-29 | 289.24 | 292.79 | ↑$3.55 (1.23%) | 289.24 | 293.72 | 26.89K |
| 2024-04-26 | 289.13 | 288.30 | ↓$0.83 (-0.29%) | 287.39 | 290.68 | 36.87K |
| 2024-04-25 | 287.01 | 290.19 | ↑$3.18 (1.11%) | 286.80 | 290.68 | 30.43K |
| 2024-04-24 | 287.51 | 291.74 | ↑$4.23 (1.47%) | 287.18 | 291.91 | 38.06K |
| 2024-04-23 | 287.45 | 290.10 | ↑$2.66 (0.92%) | 287.45 | 292.70 | 33.12K |
| 2024-04-22 | 288.56 | 287.52 | ↓$1.04 (-0.36%) | 287.20 | 290.28 | 28.35K |
| 2024-04-19 | 276.32 | 285.07 | ↑$8.75 (3.17%) | 276.32 | 285.55 | 40.69K |
| 2024-04-18 | 277.57 | 277.31 | ↓$0.26 (-0.09%) | 276.50 | 278.52 | 32.80K |
| 2024-04-17 | 280.21 | 276.68 | ↓$3.53 (-1.26%) | 275.02 | 280.68 | 41.62K |
| 2024-04-16 | 280.00 | 282.18 | ↑$2.18 (0.78%) | 278.34 | 285.18 | 54.47K |
| 2024-04-15 | 285.19 | 280.77 | ↓$4.42 (-1.55%) | 280.02 | 285.19 | 26.10K |
| 2024-04-12 | 281.54 | 282.49 | ↑$0.95 (0.34%) | 281.17 | 284.59 | 31.03K |
| 2024-04-11 | 286.89 | 284.83 | ↓$2.06 (-0.72%) | 282.20 | 286.89 | 32.10K |
| 2024-04-10 | 288.02 | 286.74 | ↓$1.28 (-0.44%) | 285.03 | 288.69 | 54.97K |
| 2024-04-09 | 295.30 | 292.17 | ↓$3.13 (-1.06%) | 289.50 | 295.30 | 33.77K |
| 2024-04-08 | 295.97 | 292.80 | ↓$3.17 (-1.07%) | 292.32 | 297.59 | 39.96K |
| 2024-04-05 | 295.76 | 294.08 | ↓$1.68 (-0.57%) | 291.67 | 297.84 | 50.08K |
| 2024-04-04 | 301.91 | 296.73 | ↓$5.18 (-1.72%) | 294.00 | 301.91 | 39.34K |
| 2024-04-03 | 296.24 | 298.92 | ↑$2.68 (0.90%) | 296.24 | 300.72 | 32.66K |
| 2024-04-02 | 304.23 | 298.71 | ↓$5.52 (-1.81%) | 298.50 | 305.87 | 31.33K |
| 2024-04-01 | 312.22 | 306.52 | ↓$5.70 (-1.83%) | 305.94 | 312.56 | 32.69K |
| 2024-03-28 | 308.00 | 310.76 | ↑$2.76 (0.90%) | 307.01 | 312.17 | 63.02K |
| 2024-03-27 | 300.92 | 307.86 | ↑$6.94 (2.31%) | 298.91 | 307.95 | 36.33K |
| 2024-03-26 | 298.55 | 298.99 | ↑$0.44 (0.15%) | 297.94 | 302.36 | 59.73K |
| 2024-03-25 | 292.97 | 295.76 | ↑$2.79 (0.95%) | 292.97 | 296.42 | 33.60K |
| 2024-03-22 | 300.49 | 292.50 | ↓$7.99 (-2.66%) | 292.00 | 301.08 | 49.55K |
Create an account or log in to view more rows.
$ESGR choo choo
$ESGR the FOMO will be epic
$ESGR coming now
$ESGR Waiting waiting waiting — you know for what !!! Announcement!!!
$ESGR bull flag
breakout!
$ESGR I already know
tomorrow the bulls going to say "next week" just like every week.
$ESGR when is the casino going to reopen. I want some money
$ESGR pump up the volume
$ESGR rip and dip today bulls
$ESGR bought more