Enstar Group Limited (ESGRO) Historical Stock Data
23.83 ↓0.11 (-0.46%)
As of April 18, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, ESGRO is down -0.20% a day on average. There have been 10 days where Enstar Group Limited closed green and 20 days where ESGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 25.10 | 25.10 | ↓$0.01 (-0.02%) | 25.01 | 25.18 | 6.64K |
| 2024-03-18 | 25.03 | 25.13 | ↑$0.10 (0.39%) | 25.02 | 25.13 | 2.84K |
| 2024-03-15 | 25.07 | 25.18 | ↑$0.11 (0.46%) | 25.01 | 25.18 | 2.38K |
| 2024-03-14 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.95 | 25.15 | 2.13K |
| 2024-03-13 | 25.01 | 25.18 | ↑$0.17 (0.68%) | 25.01 | 25.18 | 5.98K |
| 2024-03-12 | 24.90 | 25.09 | ↑$0.19 (0.76%) | 24.85 | 25.19 | 9.23K |
| 2024-03-11 | 25.00 | 24.91 | ↓$0.09 (-0.38%) | 24.91 | 25.00 | 1.73K |
| 2024-03-08 | 24.95 | 24.89 | ↓$0.06 (-0.24%) | 24.89 | 24.99 | 6.75K |
| 2024-03-07 | 24.96 | 24.95 | ↓$0.01 (-0.04%) | 24.85 | 24.99 | 5.55K |
Create an account or log in to view more rows.
$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
$ESGRO had to buy calls