Skip to main content
Enstar Group Limited (ESGR)
NASDAQ: ESGR · Real-Time Price · USD
336.03
-0.36 (-0.11%)
Jun 27, 2025, 4:00 PM - Market closed

Enstar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025336.39336.48334.92336.03336.03-0.11%298,761
Jun 26, 2025336.28336.55336.00336.39336.390.08%81,721
Jun 25, 2025336.40336.53336.05336.13336.13-0.07%109,725
Jun 24, 2025336.40336.74336.00336.35336.350.08%139,275
Jun 23, 2025336.50336.53336.00336.09336.09-0.12%129,457
Jun 20, 2025336.74336.78335.49336.50336.50-0.01%167,536
Jun 18, 2025336.12336.74336.00336.55336.550.15%82,169
Jun 17, 2025336.08336.56335.99336.06336.06-0.01%134,855
Jun 16, 2025335.58336.46335.50336.08336.080.20%79,285
Jun 13, 2025335.74336.22335.11335.42335.42-0.13%118,833
Jun 12, 2025335.81336.33335.66335.84335.840.04%91,948
Jun 11, 2025335.83335.98335.45335.70335.700.05%127,603
Jun 10, 2025336.00336.40335.54335.54335.54-0.21%121,385
Jun 9, 2025335.00337.25334.56336.24336.240.37%220,936
Jun 6, 2025335.88335.88334.49335.00335.00-0.03%95,725
Jun 5, 2025335.40335.90334.92335.11335.11-0.14%109,787
Jun 4, 2025335.50336.00334.80335.58335.58-0.16%100,648
Jun 3, 2025334.31336.14334.31336.13336.130.48%62,873
Jun 2, 2025335.00335.25334.51334.51334.51-0.15%76,389
May 30, 2025335.00335.40334.65335.01335.01-97,650
May 29, 2025334.91335.42334.80335.01335.010.08%44,248
May 28, 2025335.35336.50334.70334.75334.75-0.32%91,879
May 27, 2025334.75336.11334.69335.82335.820.37%110,006
May 23, 2025334.50335.01334.25334.58334.580.02%86,878
May 22, 2025334.77335.13334.50334.50334.50-0.20%88,662
May 21, 2025335.03335.51334.51335.18335.180.04%91,300
May 20, 2025334.44335.25334.44335.04335.040.15%46,655
May 19, 2025334.25334.72334.25334.55334.550.04%92,147
May 16, 2025334.39334.72334.16334.40334.400.07%108,231
May 15, 2025334.70335.05334.06334.16334.16-0.07%113,101
May 14, 2025334.59334.89334.20334.40334.40-0.10%170,047
May 13, 2025335.19335.25334.50334.72334.72-0.10%67,881
May 12, 2025334.50335.50334.25335.05335.050.31%86,896
May 9, 2025333.51334.18333.41334.03334.030.16%51,351
May 8, 2025334.38334.38333.40333.50333.50-0.19%86,488
May 7, 2025333.50334.56333.00334.12334.120.19%167,338
May 6, 2025333.50334.13333.25333.50333.50-0.05%72,968
May 5, 2025334.23334.23333.50333.68333.68-0.20%142,543
May 2, 2025334.30334.96334.01334.36334.36-0.04%75,247
May 1, 2025334.50335.18334.13334.49334.490.02%106,498
Apr 30, 2025334.40334.86333.75334.41334.41-0.03%76,957
Apr 29, 2025334.58334.90334.09334.50334.50-0.01%74,586
Apr 28, 2025333.75334.90333.75334.55334.550.14%70,063
Apr 25, 2025333.95334.53333.73334.07334.070.11%46,295
Apr 24, 2025333.87334.31333.50333.70333.70-0.13%63,278
Apr 23, 2025334.60335.05333.53334.15334.15-0.09%85,115
Apr 22, 2025334.04334.95333.85334.46334.460.25%108,700
Apr 21, 2025333.50334.01333.20333.63333.63-0.11%55,743
Apr 17, 2025332.50334.20332.50334.01334.010.31%81,286
Apr 16, 2025334.04334.20332.75332.98332.98-0.19%81,249