Canada markets open in 2 hours 9 minutes

Enstar Group Limited (ESGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
290.19-1.55 (-0.53%)
At close: 04:00PM EDT
290.19 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024287.01290.68286.80290.19290.1930,400
Apr 24, 2024287.51291.90287.18291.74291.7438,100
Apr 23, 2024287.45292.70287.45290.10290.1033,100
Apr 22, 2024288.56290.28287.20287.52287.5228,400
Apr 19, 2024276.32285.55276.32285.07285.0740,700
Apr 18, 2024277.57278.52276.50277.31277.3132,800
Apr 17, 2024280.21280.68275.02276.68276.6841,600
Apr 16, 2024280.00285.18278.34282.18282.1854,500
Apr 15, 2024285.19285.19280.02280.77280.7726,100
Apr 12, 2024281.54284.58281.17282.49282.4931,000
Apr 11, 2024286.89286.89282.20284.83284.8332,100
Apr 10, 2024288.02288.69285.03286.74286.7455,000
Apr 09, 2024295.30295.30289.50292.17292.1733,800
Apr 08, 2024295.97297.59292.32292.80292.8040,000
Apr 05, 2024295.76297.84291.67294.08294.0850,100
Apr 04, 2024301.91301.91294.00296.73296.7339,300
Apr 03, 2024296.24300.72296.24298.92298.9232,700
Apr 02, 2024304.23305.87298.50298.71298.7131,300
Apr 01, 2024312.22312.56305.94306.52306.5232,700
Mar 28, 2024308.00312.17307.01310.76310.7663,000
Mar 27, 2024300.92307.95298.91307.86307.8636,300
Mar 26, 2024298.55302.36297.94298.99298.9959,700
Mar 25, 2024292.97296.42292.97295.76295.7633,600
Mar 22, 2024300.49301.08292.00292.50292.5049,500
Mar 21, 2024304.50304.60299.31303.36303.3656,400
Mar 20, 2024292.73305.58292.42302.27302.2774,400
Mar 19, 2024291.62295.68291.62292.61292.6153,000
Mar 18, 2024297.87300.65292.49293.62293.6261,700
Mar 15, 2024299.42303.00298.92299.02299.0296,400
Mar 14, 2024297.49304.29297.38300.86300.8655,100
Mar 13, 2024298.28301.99298.28299.19299.1937,600
Mar 12, 2024299.10300.24296.10299.36299.3654,100
Mar 11, 2024294.16300.63294.16300.00300.0036,500
Mar 08, 2024300.98300.98293.05295.71295.7141,500
Mar 07, 2024288.75299.25288.75298.25298.2550,200
Mar 06, 2024290.25290.69285.95286.61286.6156,100
Mar 05, 2024294.30297.02289.82290.49290.4937,700
Mar 04, 2024301.58307.94294.17296.39296.3960,200
Mar 01, 2024305.51308.19301.32303.51303.5143,800
Feb 29, 2024309.00310.92304.90307.94307.9474,500
Feb 28, 2024297.50307.16297.50306.80306.8061,200
Feb 27, 2024297.00300.00296.81299.38299.3852,400
Feb 26, 2024297.21298.52295.10296.24296.2450,800
Feb 23, 2024297.32303.06297.23298.80298.8037,500
Feb 22, 2024295.93296.93292.46295.82295.8248,700
Feb 21, 2024291.30297.00290.61296.13296.1349,800
Feb 20, 2024280.40291.81280.40290.56290.5631,100
Feb 16, 2024286.86288.45283.25283.25283.2530,100
Feb 15, 2024277.47287.56277.47287.13287.1361,000
Feb 14, 2024273.89277.61271.85276.53276.5343,000
Feb 13, 2024277.75277.75270.10271.04271.0492,600
Feb 12, 2024275.37283.35275.37281.19281.1967,500
Feb 09, 2024268.65275.16267.83274.25274.2538,900
Feb 08, 2024273.82273.82265.00268.99268.9952,500
Feb 07, 2024271.38275.76271.00272.34272.3453,100
Feb 06, 2024270.50272.53268.24271.32271.3260,900
Feb 05, 2024265.23272.10265.06270.10270.1038,500
Feb 02, 2024265.02271.87265.02267.51267.5149,700
Feb 01, 2024268.12269.83262.54267.82267.8264,900
Jan 31, 2024274.77276.49266.88266.89266.8955,200
Jan 30, 2024270.44275.56270.44274.82274.8222,400
Jan 29, 2024271.73273.00270.24272.00272.0028,600
Jan 26, 2024278.80278.80272.52272.75272.7526,900
Jan 25, 2024280.99282.00273.71277.09277.0942,400
Jan 24, 2024280.55283.03278.04278.15278.1528,800
Jan 23, 2024281.81283.19277.32278.00278.0045,500
Jan 22, 2024272.36280.07272.36279.74279.7458,800
Jan 19, 2024268.98272.81266.95271.96271.9647,800
Jan 18, 2024264.58268.85264.00266.70266.70190,200
Jan 17, 2024264.26268.95264.00265.42265.42128,700
Jan 16, 2024270.82272.09265.41267.14267.1457,800
Jan 12, 2024277.03279.28270.62270.82270.8253,900
Jan 11, 2024274.76276.00272.94273.94273.9466,000
Jan 10, 2024275.01281.04275.01276.70276.7048,900
Jan 09, 2024283.58283.58274.52276.72276.7245,100
Jan 08, 2024286.60290.80285.47286.61286.6134,400
Jan 05, 2024286.81291.66285.83286.15286.1532,900
Jan 04, 2024289.78293.21287.67288.65288.6533,000
Jan 03, 2024293.64293.79288.08288.08288.0843,100
Jan 02, 2024294.00296.17292.28293.59293.5931,200
Dec 29, 2023292.77296.51291.96294.35294.3551,000
Dec 28, 2023296.45297.46291.88294.24294.2436,600
Dec 27, 2023295.44296.86292.20296.07296.0727,100
Dec 26, 2023292.74295.00290.61293.30293.3039,500
Dec 22, 2023292.12294.02290.70291.10291.1038,500
Dec 21, 2023289.47291.20287.99289.64289.6440,900
Dec 20, 2023297.00297.72287.79288.58288.5855,100
Dec 19, 2023294.23299.15294.23296.56296.5651,300
Dec 18, 2023295.99297.40294.00294.00294.0044,000
Dec 15, 2023299.35299.91293.01293.74293.74103,200
Dec 14, 2023298.05300.98294.44298.00298.0066,400
Dec 13, 2023291.75296.52289.39295.78295.7847,000
Dec 12, 2023287.24292.62287.24291.27291.2729,000
Dec 11, 2023286.63289.00283.45287.99287.9943,400
Dec 08, 2023282.04285.15282.04285.14285.1425,200
Dec 07, 2023284.41286.28277.60279.91279.9147,100
Dec 06, 2023281.40283.70279.63282.48282.4820,600
Dec 05, 2023280.10282.50278.84280.88280.8821,400
Dec 04, 2023276.09281.57276.09281.26281.2632,100
Dec 01, 2023274.00276.70269.56276.50276.5036,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...