Enstar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	20.49	20.57	20.40	20.43	20.43	-0.78%	10,331
Jun 17, 2025	20.44	20.59	19.92	20.59	20.59	0.54%	13,008
Jun 16, 2025	20.02	20.58	20.02	20.48	20.48	0.15%	13,351
Jun 13, 2025	20.31	20.58	20.12	20.45	20.45	-	11,641
Jun 12, 2025	20.33	20.45	20.31	20.45	20.45	0.49%	8,534
Jun 11, 2025	20.60	20.72	20.25	20.35	20.35	-1.45%	24,142
Jun 10, 2025	20.38	20.82	20.26	20.65	20.65	1.67%	21,354
Jun 9, 2025	20.16	20.53	19.82	20.31	20.31	0.74%	8,417
Jun 6, 2025	20.10	20.89	20.04	20.16	20.16	-0.74%	15,069
Jun 5, 2025	20.57	20.90	20.16	20.31	20.31	-1.22%	35,408
Jun 4, 2025	20.99	21.15	20.56	20.56	20.56	-1.77%	20,847
Jun 3, 2025	21.34	21.34	20.75	20.93	20.93	-1.78%	18,308
Jun 2, 2025	21.47	21.47	20.98	21.31	21.31	-1.21%	35,565
May 30, 2025	21.10	21.76	21.01	21.57	21.57	2.52%	150,365
May 29, 2025	20.93	21.29	20.90	21.04	21.04	0.26%	14,730
May 28, 2025	20.89	21.09	20.86	20.99	20.99	0.68%	14,292
May 27, 2025	20.80	20.95	20.80	20.84	20.84	0.93%	9,212
May 23, 2025	20.48	20.65	20.48	20.65	20.65	-0.81%	18,595
May 22, 2025	20.50	20.85	20.36	20.82	20.82	1.11%	16,413
May 21, 2025	21.11	21.13	20.57	20.59	20.59	-2.37%	9,392
May 20, 2025	21.10	21.38	21.01	21.09	21.09	-	34,706
May 19, 2025	20.99	21.15	20.98	21.09	21.09	-0.28%	11,186
May 16, 2025	21.05	21.20	20.65	21.15	21.15	0.14%	12,532
May 15, 2025	20.80	21.20	20.77	21.12	21.12	-0.98%	27,860
May 14, 2025	21.24	21.43	21.16	21.33	20.89	0.14%	17,087
May 13, 2025	20.94	21.30	20.94	21.30	20.86	1.43%	14,423
May 12, 2025	20.74	21.10	20.67	21.00	20.57	1.55%	10,739
May 9, 2025	20.84	21.14	20.65	20.68	20.26	0.29%	5,934
May 8, 2025	20.77	21.12	20.62	20.62	20.20	-0.63%	13,310
May 7, 2025	20.88	20.88	19.71	20.75	20.32	-0.48%	4,124
May 6, 2025	20.70	20.99	20.35	20.85	20.42	0.92%	10,071
May 5, 2025	21.15	21.15	20.62	20.66	20.24	-2.78%	16,608
May 2, 2025	21.69	21.69	21.04	21.25	20.81	-0.75%	19,434
May 1, 2025	21.31	21.45	21.20	21.41	20.97	0.42%	15,852
Apr 30, 2025	20.27	21.38	20.17	21.32	20.88	2.01%	37,972
Apr 29, 2025	20.78	20.99	20.71	20.90	20.47	0.31%	11,246
Apr 28, 2025	20.92	20.92	20.71	20.84	20.41	-0.40%	5,117
Apr 25, 2025	20.83	20.92	20.31	20.92	20.49	0.82%	6,801
Apr 24, 2025	20.49	20.75	20.36	20.75	20.32	2.42%	3,633
Apr 23, 2025	20.46	20.46	20.16	20.26	19.84	1.30%	3,167
Apr 22, 2025	20.15	20.57	20.00	20.00	19.59	-0.15%	8,808
Apr 21, 2025	19.78	20.38	19.70	20.03	19.62	1.99%	8,192
Apr 17, 2025	20.14	20.16	19.64	19.64	19.24	-2.24%	31,760
Apr 16, 2025	19.99	20.29	19.50	20.09	19.68	0.50%	34,816
Apr 15, 2025	20.18	20.28	19.90	19.99	19.58	-0.20%	10,577
Apr 14, 2025	19.70	20.19	19.70	20.03	19.62	1.02%	7,667
Apr 11, 2025	19.40	20.07	19.40	19.83	19.42	0.80%	10,675
Apr 10, 2025	20.32	20.58	19.63	19.67	19.27	-3.29%	9,160
Apr 9, 2025	19.30	20.77	19.30	20.34	19.92	0.25%	16,336
Apr 8, 2025	19.82	20.55	19.77	20.29	19.87	2.37%	44,729