Enstar Group Limited (ESGRP)
NASDAQ: ESGRP · Real-Time Price · USD · Preferred Stock
21.07
+0.07 (0.33%)
At close: May 13, 2025, 4:00 PM
21.30
+0.23 (1.09%)
After-hours: May 13, 2025, 4:00 PM EDT
Enstar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.94 | 21.30 | 20.94 | 21.30 | 21.30 | 1.43% | 14,423 |
| May 12, 2025 | 20.74 | 21.10 | 20.67 | 21.00 | 21.00 | 1.55% | 10,739 |
| May 9, 2025 | 20.84 | 21.14 | 20.65 | 20.68 | 20.68 | 0.29% | 5,934 |
| May 8, 2025 | 20.77 | 21.12 | 20.62 | 20.62 | 20.62 | -0.63% | 13,310 |
| May 7, 2025 | 20.88 | 20.88 | 19.71 | 20.75 | 20.75 | -0.48% | 4,124 |
| May 6, 2025 | 20.70 | 20.99 | 20.35 | 20.85 | 20.85 | 0.92% | 10,071 |
| May 5, 2025 | 21.15 | 21.15 | 20.62 | 20.66 | 20.66 | -2.78% | 16,608 |
| May 2, 2025 | 21.69 | 21.69 | 21.04 | 21.25 | 21.25 | -0.75% | 19,434 |
| May 1, 2025 | 21.31 | 21.45 | 21.20 | 21.41 | 21.41 | 0.42% | 15,852 |
| Apr 30, 2025 | 20.27 | 21.38 | 20.17 | 21.32 | 21.32 | 2.01% | 37,972 |
| Apr 29, 2025 | 20.78 | 20.99 | 20.71 | 20.90 | 20.90 | 0.31% | 11,246 |
| Apr 28, 2025 | 20.92 | 20.92 | 20.71 | 20.84 | 20.84 | -0.40% | 5,117 |
| Apr 25, 2025 | 20.83 | 20.92 | 20.31 | 20.92 | 20.92 | 0.82% | 6,801 |
| Apr 24, 2025 | 20.49 | 20.75 | 20.36 | 20.75 | 20.75 | 2.42% | 3,633 |
| Apr 23, 2025 | 20.46 | 20.46 | 20.16 | 20.26 | 20.26 | 1.30% | 3,167 |
| Apr 22, 2025 | 20.15 | 20.57 | 20.00 | 20.00 | 20.00 | -0.15% | 8,808 |
| Apr 21, 2025 | 19.78 | 20.38 | 19.70 | 20.03 | 20.03 | 1.99% | 8,192 |
| Apr 17, 2025 | 20.14 | 20.16 | 19.64 | 19.64 | 19.64 | -2.24% | 31,760 |
| Apr 16, 2025 | 19.99 | 20.29 | 19.50 | 20.09 | 20.09 | 0.50% | 34,816 |
| Apr 15, 2025 | 20.18 | 20.28 | 19.90 | 19.99 | 19.99 | -0.20% | 10,577 |
| Apr 14, 2025 | 19.70 | 20.19 | 19.70 | 20.03 | 20.03 | 1.02% | 7,667 |
| Apr 11, 2025 | 19.40 | 20.07 | 19.40 | 19.83 | 19.83 | 0.80% | 10,675 |
| Apr 10, 2025 | 20.32 | 20.58 | 19.63 | 19.67 | 19.67 | -3.29% | 9,160 |
| Apr 9, 2025 | 19.30 | 20.77 | 19.30 | 20.34 | 20.34 | 0.25% | 16,336 |
| Apr 8, 2025 | 19.82 | 20.55 | 19.77 | 20.29 | 20.29 | 2.37% | 44,729 |
| Apr 7, 2025 | 18.52 | 19.89 | 18.52 | 19.82 | 19.82 | -1.78% | 34,823 |
| Apr 4, 2025 | 20.02 | 20.80 | 19.36 | 20.18 | 20.18 | -3.12% | 30,557 |
| Apr 3, 2025 | 20.63 | 20.94 | 20.50 | 20.83 | 20.83 | -0.71% | 11,896 |
| Apr 2, 2025 | 20.84 | 20.98 | 20.60 | 20.98 | 20.98 | 0.43% | 21,495 |
| Apr 1, 2025 | 20.78 | 21.02 | 20.63 | 20.89 | 20.89 | 0.24% | 38,963 |
| Mar 31, 2025 | 21.04 | 21.27 | 20.51 | 20.84 | 20.84 | -1.09% | 266,216 |
| Mar 28, 2025 | 21.31 | 21.48 | 21.00 | 21.07 | 21.07 | -1.31% | 28,410 |
| Mar 27, 2025 | 21.31 | 21.40 | 21.31 | 21.35 | 21.35 | -0.47% | 48,100 |
| Mar 26, 2025 | 21.55 | 21.64 | 21.20 | 21.45 | 21.45 | -0.83% | 22,994 |
| Mar 25, 2025 | 21.57 | 21.63 | 21.21 | 21.63 | 21.63 | 0.32% | 29,495 |
| Mar 24, 2025 | 21.63 | 21.63 | 21.16 | 21.56 | 21.56 | 0.05% | 9,106 |
| Mar 21, 2025 | 21.38 | 21.55 | 21.20 | 21.55 | 21.55 | 0.09% | 7,624 |
| Mar 20, 2025 | 21.41 | 21.64 | 21.35 | 21.53 | 21.53 | 0.33% | 5,554 |
| Mar 19, 2025 | 21.20 | 21.69 | 21.20 | 21.46 | 21.46 | 1.13% | 14,958 |
| Mar 18, 2025 | 21.39 | 21.65 | 21.04 | 21.22 | 21.22 | -1.03% | 11,272 |
| Mar 17, 2025 | 21.40 | 21.75 | 21.30 | 21.44 | 21.44 | 0.37% | 10,495 |
| Mar 14, 2025 | 21.30 | 21.49 | 21.08 | 21.36 | 21.36 | 0.38% | 7,651 |
| Mar 13, 2025 | 21.10 | 21.28 | 20.96 | 21.28 | 21.28 | 0.85% | 11,605 |
| Mar 12, 2025 | 20.77 | 21.36 | 20.66 | 21.10 | 21.10 | 2.23% | 51,776 |
| Mar 11, 2025 | 20.74 | 20.74 | 20.55 | 20.64 | 20.64 | 0.05% | 16,674 |
| Mar 10, 2025 | 20.55 | 20.70 | 20.51 | 20.63 | 20.63 | 0.05% | 12,913 |
| Mar 7, 2025 | 20.77 | 20.79 | 20.59 | 20.62 | 20.62 | -0.39% | 4,833 |
| Mar 6, 2025 | 20.79 | 20.81 | 20.70 | 20.70 | 20.70 | -0.10% | 7,003 |
| Mar 5, 2025 | 20.87 | 20.87 | 20.70 | 20.72 | 20.72 | -0.26% | 4,998 |
| Mar 4, 2025 | 21.24 | 21.26 | 20.62 | 20.77 | 20.77 | -2.29% | 13,885 |