NasdaqGS - Delayed Quote USD

Enstar Group Limited (ESGRO)

20.35
+0.07
+(0.35%)
At close: May 27 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 202520.1920.3620.1920.3520.356,600
May 23, 202520.0720.2020.0720.1820.186,200
May 22, 202520.0820.1820.0820.0920.092,900
May 21, 202520.2020.3420.0820.0820.087,400
May 20, 202520.1120.4319.9920.3620.3635,300
May 19, 202520.1520.2219.8020.1520.1529,000
May 16, 202520.2520.4620.2520.4320.433,700
May 15, 2025 0.438 Dividend
May 15, 202519.9220.6219.9220.4720.477,000
May 14, 202520.5320.6320.4120.6020.1610,900
May 13, 202520.4220.6220.3120.6220.1816,700
May 12, 202520.2120.3420.1120.2519.8214,400
May 9, 202520.1020.1020.0520.1019.672,300
May 8, 202519.9520.1719.8920.0719.646,000
May 7, 202519.9019.9519.8619.9419.522,200
May 6, 202519.8419.9719.7919.9319.518,400
May 5, 202520.2820.4419.7519.8419.4230,400
May 2, 202520.6720.7020.4620.4620.024,700
May 1, 202520.8020.8820.5520.8720.433,200
Apr 30, 202519.9520.6119.9520.6120.1721,500
Apr 29, 202520.4920.7420.3920.5020.068,500
Apr 28, 202520.7920.7920.4720.4720.0316,000
Apr 25, 202519.9720.7819.9720.7820.346,800
Apr 24, 202520.4020.4020.3420.3419.911,300
Apr 23, 202520.1620.4519.9920.4520.028,100
Apr 22, 202519.7720.3619.7520.0019.575,000
Apr 21, 202519.6519.7719.5619.7719.351,500
Apr 17, 202519.8020.1019.6019.6719.2511,500
Apr 16, 202519.9620.1619.7019.7019.288,200
Apr 15, 202519.8220.0419.8219.9319.5132,500
Apr 14, 202519.7819.9419.7619.9319.514,600
Apr 11, 202519.8519.8519.4119.4819.079,800
Apr 10, 202519.7919.7919.5219.5219.105,400
Apr 9, 202519.8220.3019.4520.0919.667,800
Apr 8, 202519.6820.0019.6719.6719.2529,100
Apr 7, 202519.1219.4918.9019.1918.7813,400
Apr 4, 202520.3420.3419.1219.5719.1518,000
Apr 3, 202519.9920.2519.9120.2219.797,000
Apr 2, 202520.1520.4020.1520.1519.725,500
Apr 1, 202520.3120.4220.1520.4119.987,600
Mar 31, 202520.3420.3620.1520.2719.849,200
Mar 28, 202520.5420.5520.2620.4620.026,000
Mar 27, 202520.5520.5520.3020.3719.949,400
Mar 26, 202520.7220.7520.4920.6420.207,200
Mar 25, 202520.6920.8120.6820.7220.286,300
Mar 24, 202520.6820.7720.6820.7020.264,200
Mar 21, 202520.7020.8020.5220.7020.262,700
Mar 20, 202520.8220.8520.8220.8420.40900
Mar 19, 202520.8520.8520.7120.8220.384,000
Mar 18, 202520.4020.8320.4020.8220.382,500
Mar 17, 202520.5520.9020.5120.8720.439,500
Mar 14, 202520.7120.7520.6120.6220.188,900
Mar 13, 202520.7020.7120.2520.7120.274,100
Mar 12, 202520.4020.8620.3120.6820.2473,400
Mar 11, 202520.3420.4020.2620.4019.9712,300
Mar 10, 202520.3420.4020.2820.4019.975,900
Mar 7, 202520.3620.3620.2520.2519.821,600
Mar 6, 202520.4720.4720.3520.3519.921,100
Mar 5, 202520.4020.4920.3920.4320.004,500
Mar 4, 202520.3020.5020.3020.3019.873,600
Mar 3, 202520.4220.5920.4220.5820.1414,300
Feb 28, 202520.3620.5020.2920.5020.0629,900
Feb 27, 202520.2320.2920.2320.2619.835,400
Feb 26, 202520.2320.2820.2320.2819.8512,400
Feb 25, 202520.1620.2020.1120.2019.775,300
Feb 24, 202520.2520.2720.1020.1019.678,800
Feb 21, 202519.9520.2319.9520.2319.8043,600
Feb 20, 202520.1620.1819.8319.8319.4113,100
Feb 19, 202520.2120.4420.1220.1619.7314,200
Feb 18, 202520.2820.4020.1920.3119.8828,200
Feb 14, 2025 0.438 Dividend
Feb 14, 202520.2520.6820.1420.5020.067,800
Feb 13, 202520.5020.6820.4220.6819.8119,100
Feb 12, 202520.3520.5020.1820.4719.6131,400
Feb 11, 202520.2520.3820.2520.3319.488,700
Feb 10, 202520.0220.3020.0120.2819.4327,700
Feb 7, 202520.0920.2019.8820.0019.1615,300
Feb 6, 202520.1920.2020.0320.0919.259,600
Feb 5, 202520.0320.2519.8920.1619.3115,100
Feb 4, 202519.8720.0019.8319.8919.059,400
Feb 3, 202519.8520.0019.6519.8819.0522,600
Jan 31, 202520.6720.8019.9119.9119.0773,500
Jan 30, 202520.7120.8520.6920.7519.8810,000
Jan 29, 202520.6220.7820.5920.7819.9113,900
Jan 28, 202520.6720.7520.4720.7519.8813,100
Jan 27, 202520.3520.7620.3520.7619.8910,700
Jan 24, 202520.3120.4420.3020.4419.584,800
Jan 23, 202520.2720.4420.2720.4419.587,700
Jan 22, 202520.4220.4620.2220.2719.4216,100
Jan 21, 202520.5020.5020.3120.4919.634,600
Jan 17, 202520.5620.6020.2520.4819.6216,000
Jan 16, 202520.4320.6220.3220.3419.498,500
Jan 15, 202520.4720.4720.2220.4319.576,500
Jan 14, 202520.4420.4420.2220.2319.388,700
Jan 13, 202520.1520.4720.0120.3619.5117,000
Jan 10, 202520.4020.5420.0120.0519.2113,300
Jan 8, 202520.4520.5920.3920.4919.639,300
Jan 7, 202520.7720.8020.4620.4819.626,700
Jan 6, 202520.6520.8020.2320.7219.859,500
Jan 3, 202520.3720.6920.3720.6919.8210,400
Jan 2, 202520.4720.4920.2020.4919.637,400
Dec 31, 202419.6020.6619.4620.4719.61121,600
Dec 30, 202419.8119.8219.4519.7018.8751,300
Dec 27, 202419.7519.8119.6019.8118.9816,900
Dec 26, 202419.7519.7819.6219.6518.8210,700
Dec 24, 202420.0520.0519.7019.7618.9312,400
Dec 23, 202420.1720.2019.9519.9619.1224,700
Dec 20, 202420.2120.4020.0620.2519.404,500
Dec 19, 202420.1020.4620.0120.0619.2211,500
Dec 18, 202420.1420.5120.0720.2019.3511,100
Dec 17, 202420.0120.6120.0120.4819.6280,100
Dec 16, 202419.9720.4019.9720.0219.1822,000
Dec 13, 202420.1820.1819.9719.9719.1313,200
Dec 12, 202420.1420.1819.9920.1819.3315,300
Dec 11, 202420.1820.2220.0420.0419.2019,500
Dec 10, 202420.3520.3520.1620.1719.329,900
Dec 9, 202420.2720.4820.1620.3419.4929,700
Dec 6, 202420.3520.4020.0620.2519.4029,400
Dec 5, 202420.4020.6020.2320.4519.5924,400
Dec 4, 202420.5620.5620.2320.3519.5018,200
Dec 3, 202420.4620.5420.2120.5219.6623,100
Dec 2, 202420.4020.5220.2720.4219.569,200
Nov 29, 202420.0520.2419.9720.2319.3812,100
Nov 27, 202420.0820.1019.9020.0419.205,700
Nov 26, 202420.0320.3519.9319.9319.0912,200
Nov 25, 202420.1720.5220.0820.3419.4918,200
Nov 22, 202420.1420.1419.6919.8819.056,900
Nov 21, 202419.8320.0019.4420.0019.1668,900
Nov 20, 202419.9619.9619.6319.8719.0428,900
Nov 19, 202419.9219.9919.8719.9219.0821,900
Nov 18, 202420.1520.3119.8519.8919.0517,100
Nov 15, 2024 0.438 Dividend
Nov 15, 202420.3820.3820.1420.2319.389,500
Nov 14, 202420.9121.0620.6220.8319.5412,000
Nov 13, 202421.0721.1720.9020.9019.6028,800
Nov 12, 202421.1021.1520.9120.9819.6825,300
Nov 11, 202421.2221.2520.9821.0319.7237,900
Nov 8, 202421.0021.1821.0021.1819.8613,200
Nov 7, 202421.0021.1720.8721.0119.7036,400
Nov 6, 202420.9521.1420.9521.0019.7014,000
Nov 5, 202420.8921.1020.6821.0719.7619,700
Nov 4, 202420.7020.9520.7020.8219.539,300
Nov 1, 202421.0421.1720.6820.7419.4510,900
Oct 31, 202421.1021.2821.0021.0419.7324,000
Oct 30, 202420.6521.3020.6521.3019.9843,500
Oct 29, 202420.6420.7220.5920.5919.316,300
Oct 28, 202420.5920.6520.4320.6219.3425,800
Oct 25, 202420.7020.7220.5920.5919.3111,900
Oct 24, 202420.5220.7420.5020.6919.4015,100
Oct 23, 202420.5920.6320.3820.4419.1711,500
Oct 22, 202420.6020.9220.5020.6519.3720,500
Oct 21, 202420.6820.7920.4520.6719.3930,700
Oct 18, 202420.5020.7620.4620.6019.3215,100
Oct 17, 202420.4220.5020.3520.4219.1525,500
Oct 16, 202420.3320.5020.3320.4819.2113,100
Oct 15, 202420.5220.6520.4320.6519.376,000
Oct 14, 202420.5820.7120.3220.4519.1820,000
Oct 11, 202420.5620.8520.5620.7319.4420,000
Oct 10, 202420.4120.7320.4120.6119.3323,800
Oct 9, 202420.3020.5420.3020.4819.2113,900
Oct 8, 202420.6220.6220.2020.5019.2316,200
Oct 7, 202420.5920.6120.3720.4019.1316,100
Oct 4, 202420.7320.7920.5520.7519.4616,300
Oct 3, 202420.8120.8120.6520.7619.4710,500
Oct 2, 202420.6720.8120.5820.7519.4617,200
Oct 1, 202420.7020.7020.4920.6719.3915,700
Sep 30, 202420.4420.7020.3420.6219.3410,000
Sep 27, 202420.7020.7020.4220.5919.314,700
Sep 26, 202420.4420.4720.3420.4219.1512,800
Sep 25, 202420.6320.7120.4420.6419.368,600
Sep 24, 202420.5920.7420.3720.7119.4211,100
Sep 23, 202420.3420.6620.3420.5619.2820,500
Sep 20, 202420.2020.6720.1820.3619.0913,300
Sep 19, 202420.1520.2920.0220.2218.9618,600
Sep 18, 202420.3820.3820.0720.1518.908,400
Sep 17, 202419.9820.3219.9820.3219.0625,100
Sep 16, 202420.0220.3219.6919.8018.5744,800
Sep 13, 202420.2220.2219.9020.0118.7719,600
Sep 12, 202420.2520.3219.9220.0318.7914,600
Sep 11, 202420.2820.2819.8719.9418.7023,100
Sep 10, 202420.1020.4220.1020.2819.0220,200
Sep 9, 202419.8320.2919.8320.0818.8324,800
Sep 6, 202419.8719.8719.6019.8418.6128,200
Sep 5, 202419.7819.9619.6519.8718.6426,500
Sep 4, 202419.8119.8519.3619.8318.6039,600
Sep 3, 202420.6720.7119.1719.6518.43104,700
Aug 30, 202420.9820.9820.3120.5519.2767,700
Aug 29, 202421.0021.0220.9220.9819.6826,100
Aug 28, 202421.0021.0920.8720.9119.6112,900
Aug 27, 202421.2521.2520.8420.9319.6323,000
Aug 26, 202421.3021.3021.0121.1619.8510,500
Aug 23, 202421.2621.2821.0421.2519.9327,700
Aug 22, 202421.3021.3620.9421.2519.9341,400
Aug 21, 202420.8521.2920.8421.0419.736,400
Aug 20, 202420.8521.1420.8520.9719.6735,700
Aug 19, 202421.1521.1520.7520.8219.5324,300
Aug 16, 202421.5021.5020.9321.1019.7929,100
Aug 15, 2024 0.438 Dividend
Aug 15, 202421.3321.7020.9121.2619.9436,100
Aug 14, 202421.4621.9221.3821.6319.8836,500
Aug 13, 202420.6021.4020.3821.4019.6628,300
Aug 12, 202420.7420.7720.3520.7019.0217,400
Aug 9, 202420.7920.8020.5920.8019.1122,300
Aug 8, 202420.7120.8020.2520.8019.1131,700
Aug 7, 202420.6620.7120.0920.7119.0364,500
Aug 6, 202420.1020.6019.9020.4018.7443,100
Aug 5, 202419.9920.1219.0020.0018.3890,700
Aug 2, 202420.5320.8820.3120.6118.9428,700
Aug 1, 202420.2521.0020.2520.7319.0562,700
Jul 31, 202419.0120.8619.0120.2518.61210,900
Jul 30, 202421.2221.3718.5919.1817.62326,400
Jul 29, 202425.0025.0021.1421.5919.84244,600
Jul 26, 202425.1925.1925.1525.1523.111,600
Jul 25, 202424.8925.0224.8925.0022.972,900
Jul 24, 202425.0725.0724.8824.8822.867,300
Jul 23, 202425.1125.1325.0625.1323.09800
Jul 22, 202425.2225.2325.0725.1723.133,900
Jul 19, 202425.0825.1725.0525.1323.092,500
Jul 18, 202425.0925.1525.0925.1523.112,200
Jul 17, 202425.0525.0925.0525.0823.058,900
Jul 16, 202425.1225.1525.1025.1523.111,800
Jul 15, 202425.0025.1524.9425.0623.033,200
Jul 12, 202425.0125.0925.0025.0122.983,300
Jul 11, 202424.8825.0924.8825.0623.036,700
Jul 10, 202424.7024.8624.7024.8522.835,300
Jul 9, 202424.6824.7524.6824.7522.744,000
Jul 8, 202424.6424.7524.6424.7322.726,000
Jul 5, 202424.7024.8024.7024.7322.724,300
Jul 3, 202424.5024.6824.5024.6822.685,000
Jul 2, 202424.3724.7024.3724.4622.485,800
Jul 1, 202424.5024.5024.3924.4722.487,300
Jun 28, 202424.6624.6624.4524.4522.476,400
Jun 27, 202424.6924.6924.6624.6622.667,400
Jun 26, 202424.6924.6924.6524.6522.652,100
Jun 25, 202424.6824.7024.6424.6522.656,500
Jun 24, 202424.5524.6524.5524.6322.635,000
Jun 21, 202424.6524.6524.5124.5522.562,100
Jun 20, 202424.6624.6624.5124.5122.524,500
Jun 18, 202424.5524.6824.5524.6622.668,100
Jun 17, 202424.5524.7024.3524.3622.3813,300
Jun 14, 202424.4324.4924.3624.4522.473,900
Jun 13, 202424.7024.7024.4424.5122.525,600
Jun 12, 202424.5124.7224.5124.5722.5811,900
Jun 11, 202424.2824.4624.2624.4622.488,500
Jun 10, 202424.3424.3524.3424.3422.373,300
Jun 7, 202424.1024.4024.1024.3522.378,000
Jun 6, 202424.5624.6424.4424.5122.5211,300
Jun 5, 202424.5024.6524.5024.6422.646,700
Jun 4, 202424.4024.5624.4024.4922.5010,500
Jun 3, 202424.2924.4024.2224.4022.426,700
May 31, 202424.0524.3623.9524.3122.3481,500
May 30, 202423.9924.0923.9823.9922.049,600
May 29, 202424.1224.1723.9823.9822.034,400
May 28, 202424.2424.3524.0824.0822.1310,400