NasdaqGS - Delayed Quote USD

Enstar Group Limited (ESGRP)

Compare
20.50
+0.10
+(0.48%)
At close: January 24 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202520.3720.5120.3220.5020.5031,800
Jan 23, 202520.4120.6020.2520.5020.5013,800
Jan 22, 202520.3020.5920.1120.5920.5915,900
Jan 21, 202520.0020.3519.9020.3520.3531,000
Jan 17, 202520.1520.3419.8119.9619.96113,600
Jan 16, 202520.2220.4620.1020.1220.1215,200
Jan 15, 202520.1220.3020.1020.2920.2925,900
Jan 14, 202520.0220.4020.0120.1120.1110,400
Jan 13, 202520.1120.4720.0020.0120.0120,100
Jan 10, 202520.5621.1720.1920.2120.2133,400
Jan 8, 202521.1521.1520.5220.6920.6944,900
Jan 7, 202521.4121.4120.8121.1021.1031,800
Jan 6, 202521.4421.5321.0721.4921.4934,200
Jan 3, 202520.8221.3820.7221.3821.3864,200
Jan 2, 202520.4620.8620.0520.8620.8676,700
Dec 31, 202420.0920.3919.7020.3520.35249,000
Dec 30, 202419.3420.4119.3220.3020.3052,600
Dec 27, 202419.4119.7519.3219.3819.3839,500
Dec 26, 202419.4419.5919.3219.4619.4630,200
Dec 24, 202419.8219.8219.4419.6119.6136,300
Dec 23, 202420.0820.3319.7519.9019.9039,000
Dec 20, 202420.1020.5720.1020.1920.1947,300
Dec 19, 202420.2020.5519.9020.1920.1942,400
Dec 18, 202420.5020.8520.1020.2220.2253,900
Dec 17, 202420.1720.6920.1120.4920.49385,400
Dec 16, 202420.4720.6520.1020.1820.18160,600
Dec 13, 202420.4220.8820.1420.4720.4787,900
Dec 12, 202420.3620.8820.3120.3920.39528,700
Dec 11, 202420.6820.7220.4920.5020.5026,400
Dec 10, 202420.9521.0120.4520.5620.5658,600
Dec 9, 202420.3421.4420.3421.4221.4278,700
Dec 6, 202420.8520.8520.3720.4520.4517,700
Dec 5, 202420.5620.9020.2720.5620.5649,000
Dec 4, 202420.3020.5920.1920.5820.58357,800
Dec 3, 202420.2620.5620.1920.3620.3624,200
Dec 2, 202420.5620.5619.9920.3620.3629,400
Nov 29, 202419.9920.5619.8420.5620.5665,700
Nov 27, 202419.7719.9619.7619.9619.9616,700
Nov 26, 202419.9520.0419.8019.8219.8219,300
Nov 25, 202419.7720.0419.7219.9519.9524,400
Nov 22, 202419.6219.9319.5319.5819.5875,200
Nov 21, 202419.4519.9119.3119.9119.9120,400
Nov 20, 202419.5519.6519.1919.4319.4350,800
Nov 19, 202419.7519.8419.5519.5519.5514,500
Nov 18, 202420.3120.3119.5719.7719.7727,500
Nov 15, 2024 0.44 Dividend
Nov 15, 202420.2620.3920.1620.2220.2217,600
Nov 14, 202420.8221.1820.3920.8820.4443,000
Nov 13, 202421.2621.5521.0921.0920.6516,700
Nov 12, 202421.3621.5021.1121.2020.7618,000
Nov 11, 202421.6921.6921.2121.3720.9218,000
Nov 8, 202421.4621.6921.4221.6921.2423,000
Nov 7, 202421.7421.7521.4121.4220.9731,200
Nov 6, 202421.7021.9421.4821.7321.2738,000
Nov 5, 202421.0121.6921.0121.6921.2419,800
Nov 4, 202421.0721.3520.9321.0020.5621,100
Nov 1, 202421.5421.5420.9921.1920.7514,400
Oct 31, 202421.0321.4220.9321.3920.9448,200
Oct 30, 202421.0021.4620.9421.1720.7389,600
Oct 29, 202420.7721.1720.7721.1720.7369,300
Oct 28, 202420.8621.2620.7521.0820.6472,900
Oct 25, 202421.2621.2620.8320.8720.4323,000
Oct 24, 202420.8321.2520.7021.1220.6891,600
Oct 23, 202420.7521.0020.5820.8920.4549,300
Oct 22, 202420.9021.2020.6220.8220.38131,300
Oct 21, 202420.6220.9020.5020.9020.4659,400
Oct 18, 202420.3020.6220.2520.5720.14117,900
Oct 17, 202420.2020.4320.1020.4019.9736,900
Oct 16, 202420.3320.3319.9120.3019.8745,700
Oct 15, 202420.1020.3020.1020.2919.8628,200
Oct 14, 202420.1620.1819.9620.0719.6520,400
Oct 11, 202420.0320.2019.7520.1819.76134,700
Oct 10, 202419.4320.1019.4020.0519.63105,500
Oct 9, 202419.3719.4519.2819.4119.0062,800
Oct 8, 202419.4519.5419.1319.3318.92125,200
Oct 7, 202419.7819.8719.4119.4219.0122,700
Oct 4, 202419.8119.8619.6619.7919.3714,200
Oct 3, 202419.7619.9719.7619.8319.4121,700
Oct 2, 202419.7219.8919.6519.8219.4033,600
Oct 1, 202419.6719.7919.4619.7419.3324,700
Sep 30, 202419.4719.7419.2019.5219.11119,700
Sep 27, 202419.5919.6919.3819.4018.9946,500
Sep 26, 202419.6519.7519.4419.5019.0928,300
Sep 25, 202419.9119.9719.4619.6919.2842,600
Sep 24, 202419.8719.9719.7119.8819.4631,300
Sep 23, 202419.6819.9419.6419.8719.4531,300
Sep 20, 202419.2319.7619.2319.5719.1637,600
Sep 19, 202419.3119.6519.1719.2318.8390,800
Sep 18, 202419.4619.5919.1819.3018.9081,200
Sep 17, 202419.4019.7419.3419.3818.9766,100
Sep 16, 202419.3919.4819.1519.4319.02127,300
Sep 13, 202419.2519.5019.1219.3518.9460,200
Sep 12, 202419.5219.6819.1719.2018.80111,700
Sep 11, 202420.0020.1319.0119.5219.11303,900
Sep 10, 202419.9020.3319.7020.1019.6855,900
Sep 9, 202419.9020.2519.8519.9819.5627,900
Sep 6, 202419.8720.0319.6119.9319.5127,300
Sep 5, 202420.0020.1119.7919.9719.55647,400
Sep 4, 202419.8520.0419.6919.9619.54328,300
Sep 3, 202420.4420.7419.5419.8519.43466,800
Aug 30, 202421.1621.1620.3720.4420.01143,500
Aug 29, 202421.0921.1620.9521.0220.5817,300
Aug 28, 202421.1021.1720.9721.0020.5620,800
Aug 27, 202421.3021.3120.8021.1020.6675,600
Aug 26, 202421.1821.4521.1421.3020.85583,000
Aug 23, 202421.0421.3721.0021.1520.71464,700
Aug 22, 202421.1721.2720.9520.9820.5435,900
Aug 21, 202421.1421.2421.0021.0320.5937,800
Aug 20, 202420.9921.1020.9221.1020.6674,500
Aug 19, 202420.9121.0420.8520.9120.4732,000
Aug 16, 202421.2621.2620.6620.9120.47407,100
Aug 15, 2024 0.44 Dividend
Aug 15, 202420.7521.7920.2921.2720.82164,600
Aug 14, 202421.1221.4020.9121.1820.31653,200
Aug 13, 202420.4121.1020.3021.0220.1551,200
Aug 12, 202420.5120.7020.1920.2619.4228,800
Aug 9, 202420.5020.7220.4520.4919.6531,900
Aug 8, 202420.3020.5420.0420.5419.6988,200
Aug 7, 202420.4020.9020.2320.3819.54196,100
Aug 6, 202420.0020.9719.5220.6219.77153,000
Aug 5, 202419.8320.2919.3020.1319.30256,100
Aug 2, 202420.5321.1920.5320.9220.06433,500
Aug 1, 202420.5121.4020.5020.8119.95511,800
Jul 31, 202419.5121.8419.1121.0020.131,162,300
Jul 30, 202421.5021.7719.5219.5318.72238,100
Jul 29, 202425.4225.4220.5121.8520.95329,300
Jul 26, 202425.2525.4425.2525.4424.395,100
Jul 25, 202425.0525.3625.0525.1124.077,800
Jul 24, 202425.4425.4425.0225.0524.0217,000
Jul 23, 202425.4725.4725.4025.4024.354,800
Jul 22, 202425.4925.5025.4025.4524.4030,200
Jul 19, 202425.4725.4725.4125.4124.3628,400
Jul 18, 202425.4325.5025.4025.4424.396,300
Jul 17, 202425.4325.4825.4125.4124.365,900
Jul 16, 202425.4725.4825.4025.4124.367,100
Jul 15, 202425.4225.4725.3525.3524.308,900
Jul 12, 202425.4525.4525.3825.4424.3910,100
Jul 11, 202425.2825.4125.2025.3524.3017,600
Jul 10, 202425.1525.1625.0225.1624.1215,300
Jul 9, 202425.1325.1525.1325.1424.1014,600
Jul 8, 202425.1825.2525.0525.0924.0612,100
Jul 5, 202425.2025.2025.1025.2024.167,900
Jul 3, 202425.1625.2325.0125.2024.168,300
Jul 2, 202425.1925.1925.0125.0223.9915,500
Jul 1, 202425.0725.1925.0225.1424.1025,500
Jun 28, 202425.1725.1724.9325.0524.0230,500
Jun 27, 202425.0325.1825.0325.1824.1411,500
Jun 26, 202425.0725.1225.0125.0924.0614,200
Jun 25, 202424.9125.0824.8225.0824.0513,100
Jun 24, 202424.7624.9624.7624.8823.8516,500
Jun 21, 202424.7224.8824.7224.7423.72118,000
Jun 20, 202424.7124.8524.7124.7823.7631,700
Jun 18, 202424.7124.7824.6724.7123.6982,900
Jun 17, 202424.6324.7624.5624.6323.6135,000
Jun 14, 202425.0525.2124.4524.5523.5432,800
Jun 13, 202425.2225.2225.0225.0223.9912,100
Jun 12, 202425.2225.2725.0325.0324.006,600
Jun 11, 202425.0425.1625.0125.0324.0016,600
Jun 10, 202425.0025.0125.0025.0023.977,600
Jun 7, 202425.1125.2425.0125.0223.9911,600
Jun 6, 202425.1225.3525.1125.1224.0814,700
Jun 5, 202425.2525.3125.1125.1824.1413,100
Jun 4, 202425.2825.4025.2725.2824.2412,500
Jun 3, 202425.3425.3725.1125.2824.2414,300
May 31, 202425.0625.2825.0625.1124.0739,600
May 30, 202424.9925.1224.9524.9523.9217,400
May 29, 202425.0325.0524.9024.9323.9013,900
May 28, 202425.1425.1824.9925.0524.027,000
May 24, 202425.0225.1624.9325.0123.9825,900
May 23, 202425.1925.1924.9024.9223.8920,100
May 22, 202425.1525.1525.0425.1324.096,100
May 21, 202425.1725.3225.1425.1424.1016,200
May 20, 202425.1225.2525.0925.1624.1215,900
May 17, 202425.1825.2525.0325.1324.0914,600
May 16, 202425.2625.4825.1025.2024.1612,100
May 15, 202425.2125.3025.1125.1924.1515,100
May 14, 2024 0.44 Dividend
May 14, 202425.1925.2625.0925.1324.0925,800
May 13, 202425.5325.6725.4725.6124.137,200
May 10, 202425.4925.4925.3025.4523.984,900
May 9, 202425.4125.5025.3225.3723.918,200
May 8, 202425.7025.7025.3225.3823.9112,300
May 7, 202425.6425.7425.5525.6524.1723,200
May 6, 202425.6525.8025.6025.6424.1612,100
May 3, 202425.6925.7225.5825.6724.195,400
May 2, 202425.4925.5525.4025.4924.026,700
May 1, 202425.4325.5725.2625.4924.0216,100
Apr 30, 202425.3525.5025.2325.5024.0330,800
Apr 29, 202425.5325.5625.3025.3823.927,200
Apr 26, 202425.3225.5825.3225.4023.945,000
Apr 25, 202425.5525.5525.0525.3323.875,400
Apr 24, 202425.7725.7725.4225.6024.1217,200
Apr 23, 202425.5625.6925.3725.6924.2110,700
Apr 22, 202425.4425.6425.3425.4023.9412,600
Apr 19, 202425.2225.5025.1725.3323.8716,800
Apr 18, 202425.4825.5425.2525.2523.8012,500
Apr 17, 202425.3125.5025.0625.4423.9714,100
Apr 16, 202425.0525.4025.0025.0923.6422,400
Apr 15, 202425.5425.5425.0125.0323.5920,000
Apr 12, 202425.2725.7625.2225.4924.0219,200
Apr 11, 202425.3825.4225.0925.3023.8414,900
Apr 10, 202425.5325.5925.0625.3723.9145,200
Apr 9, 202425.4925.6025.4525.4724.006,200
Apr 8, 202425.4925.5825.3325.4623.996,200
Apr 5, 202425.6625.8425.4325.4323.9639,400
Apr 4, 202425.6225.7225.5525.5924.127,300
Apr 3, 202425.5825.7225.3525.7224.2416,200
Apr 2, 202425.7425.7425.2725.5924.1210,200
Apr 1, 202425.2925.8425.2125.7724.2936,400
Mar 28, 202425.8026.0925.0525.0523.61109,900
Mar 27, 202425.7425.9025.7025.9024.4121,800
Mar 26, 202425.6525.8325.5325.7424.269,200
Mar 25, 202425.8125.9925.4625.5024.0310,700
Mar 22, 202425.8425.8525.6825.7724.2915,900
Mar 21, 202425.7325.8525.6725.7324.2520,700
Mar 20, 202425.8625.9325.7225.7224.2417,500
Mar 19, 202426.0626.0625.7125.7824.2940,100
Mar 18, 202425.9126.0925.8925.9924.4918,700
Mar 15, 202425.9726.1225.7025.8924.40156,100
Mar 14, 202425.8725.9725.6125.9724.4741,800
Mar 13, 202425.7425.9425.5425.8624.3746,100
Mar 12, 202425.4525.6825.4425.6624.1818,800
Mar 11, 202425.3125.4525.2025.4423.9719,800
Mar 8, 202425.3225.3225.2025.2723.8111,600
Mar 7, 202425.5625.6025.2025.3023.8411,700
Mar 6, 202425.2525.3125.1625.2123.7614,500
Mar 5, 202425.1625.4925.1625.2723.818,500
Mar 4, 202425.5525.6025.1525.1523.7013,000
Mar 1, 202425.5425.6325.3325.5624.0918,400
Feb 29, 202425.6125.8025.3625.3823.9255,400
Feb 28, 202425.3825.7625.3825.6124.1314,700
Feb 27, 202425.5725.6625.2225.2923.8312,700
Feb 26, 202425.5025.6125.2725.5724.1013,200
Feb 23, 202425.3025.5925.3025.4523.9822,800
Feb 22, 202425.4525.4525.2025.2023.755,000
Feb 21, 202425.2425.5025.0625.3223.8613,100
Feb 20, 202425.1925.2425.0825.2423.797,000
Feb 16, 202425.0425.1425.0025.0623.6214,200
Feb 15, 202425.1325.4825.0325.1823.7311,500
Feb 14, 2024 0.44 Dividend
Feb 14, 202425.1825.6025.0225.0223.588,300
Feb 13, 202425.4725.6225.3325.4323.5510,100
Feb 12, 202425.5325.7525.4125.4823.6016,900
Feb 9, 202425.5825.6225.3825.5823.698,100
Feb 8, 202425.4625.5825.4025.5823.695,700
Feb 7, 202425.5525.6425.3325.4523.5818,500
Feb 6, 202425.4525.5025.2325.5023.626,700
Feb 5, 202425.5425.6325.1725.4123.539,400
Feb 2, 202425.4625.7925.3225.5023.6222,800
Feb 1, 202425.4825.6925.2025.6423.7516,700
Jan 31, 202425.5425.6425.3225.4423.5623,500
Jan 30, 202425.5425.5625.3125.5523.668,800
Jan 29, 202425.5325.5425.4125.5423.6511,000
Jan 26, 202425.4525.5825.1825.5823.695,800
Jan 25, 202425.2325.5325.0925.5323.6419,200

Related Tickers

ACGLO Arch Capital Group Ltd.
21.89
+0.26%
 
ATH-PD Athene Holding Ltd.
18.59
+2.37%
 
SLF Sun Life Financial Inc.
58.58
-0.51%
 
AIG American International Group, Inc.
73.78
-1.10%
 
BRK-B Berkshire Hathaway Inc.
463.19
+0.73%